Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F25163 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 9.66 | 0.44 | 4.77% | 9.52 | 9.73 | 9.49 | 0 |
| Jul 18 2024 | 9.22 | -0.35 | -3.66% | 9.18 | 9.33 | 9.05 | 0 |
| Jul 17 2024 | 9.57 | 0.26 | 2.79% | 9.16 | 9.57 | 9.04 | 0 |
| Jul 16 2024 | 9.31 | -0.25 | -2.62% | 9.49 | 9.57 | 9.11 | 0 |
| Jul 15 2024 | 9.56 | 0.30 | 3.24% | 9.44 | 9.91 | 9.32 | 0 |
| Jul 12 2024 | 9.26 | -0.30 | -3.14% | 9.38 | 9.39 | 8.81 | 0 |
| Jul 11 2024 | 9.56 | -0.48 | -4.78% | 9.90 | 9.91 | 9.39 | 0 |
| Jul 10 2024 | 10.04 | -0.05 | -0.50% | 10.06 | 10.11 | 9.98 | 0 |
| Jul 09 2024 | 10.09 | 0.13 | 1.31% | 9.98 | 10.10 | 9.85 | 0 |
| Jul 08 2024 | 9.96 | -0.04 | -0.40% | 9.84 | 9.99 | 9.72 | 0 |
| Jul 05 2024 | 10.00 | -0.02 | -0.20% | 9.86 | 10.06 | 9.86 | 0 |
| Jul 04 2024 | 10.02 | -0.05 | -0.50% | 10.10 | 10.11 | 10.00 | 0 |
| Jul 03 2024 | 10.07 | -0.04 | -0.40% | 9.98 | 10.11 | 9.79 | 0 |
| Jul 02 2024 | 10.11 | 0.14 | 1.40% | 10.12 | 10.29 | 9.86 | 0 |
| Jul 01 2024 | 9.97 | 0.19 | 1.94% | 9.84 | 10.02 | 9.49 | 0 |
| Jun 28 2024 | 9.78 | 0.12 | 1.24% | 9.69 | 9.78 | 9.51 | 0 |
| Jun 27 2024 | 9.66 | 0.85 | 9.65% | 9.64 | 9.91 | 9.58 | 0 |
| Jun 26 2024 | 8.81 | 0.67 | 8.23% | 8.16 | 9.14 | 8.10 | 0 |
| Jun 25 2024 | 8.14 | -0.08 | -0.97% | 8.19 | 8.39 | 8.13 | 0 |
| Jun 24 2024 | 8.22 | -0.19 | -2.26% | 8.57 | 8.57 | 8.20 | 0 |
| Jun 21 2024 | 8.41 | 0.03 | 0.36% | 8.44 | 8.61 | 8.30 | 0 |
| Jun 20 2024 | 8.38 | -0.30 | -3.46% | 8.60 | 8.77 | 8.29 | 0 |
| Jun 19 2024 | 8.68 | 0.11 | 1.28% | 8.59 | 8.73 | 8.59 | 0 |
| Jun 18 2024 | 8.57 | 0.43 | 5.28% | 8.15 | 8.65 | 8.09 | 0 |
| Jun 17 2024 | 8.14 | 0.30 | 3.83% | 7.95 | 8.34 | 7.76 | 0 |
| Jun 14 2024 | 7.84 | 0.55 | 7.54% | 7.44 | 7.86 | 7.42 | 0 |
| Jun 13 2024 | 7.29 | 0.17 | 2.39% | 7.16 | 7.34 | 7.11 | 0 |
| Jun 12 2024 | 7.12 | 0.09 | 1.28% | 7.12 | 7.58 | 6.80 | 0 |
| Jun 11 2024 | 7.03 | -0.21 | -2.90% | 7.08 | 7.23 | 6.92 | 0 |
| Jun 10 2024 | 7.24 | 0.60 | 9.04% | 6.90 | 7.45 | 6.64 | 0 |
| Jun 07 2024 | 6.64 | 0.44 | 7.10% | 6.44 | 6.90 | 6.19 | 0 |
| Jun 06 2024 | 6.20 | -0.51 | -7.60% | 6.36 | 6.57 | 5.82 | 0 |
| Jun 05 2024 | 6.71 | -0.57 | -7.83% | 7.28 | 7.37 | 6.66 | 0 |
| Jun 04 2024 | 7.28 | 0.30 | 4.30% | 7.01 | 7.60 | 6.97 | 0 |
| Jun 03 2024 | 6.98 | -0.14 | -1.97% | 7.50 | 7.91 | 6.81 | 0 |
| May 31 2024 | 7.12 | -0.18 | -2.47% | 6.86 | 7.16 | 6.34 | 0 |
| May 30 2024 | 7.30 | 0.00 | 0.00% | 7.32 | 7.39 | 6.24 | 0 |
| May 29 2024 | 7.30 | 0.61 | 9.12% | 6.63 | 7.72 | 6.51 | 0 |
| May 28 2024 | 6.69 | 1.38 | 25.99% | 5.30 | 6.78 | 5.26 | 0 |
| May 27 2024 | 5.31 | -0.03 | -0.56% | 5.38 | 5.39 | 5.23 | 0 |
| May 24 2024 | 5.34 | -0.39 | -6.81% | 5.64 | 5.69 | 5.02 | 0 |
| May 23 2024 | 5.73 | -0.40 | -6.53% | 5.67 | 6.05 | 5.56 | 0 |
| May 22 2024 | 6.13 | -1.74 | -22.11% | 7.48 | 7.62 | 6.09 | 0 |
| May 21 2024 | 7.87 | -0.07 | -0.88% | 7.72 | 7.95 | 7.62 | 0 |
| May 20 2024 | 7.94 | -0.52 | -6.15% | 8.41 | 8.51 | 7.89 | 0 |
| May 17 2024 | 8.46 | -0.17 | -1.97% | 8.46 | 8.71 | 8.39 | 0 |
| May 16 2024 | 8.63 | -0.46 | -5.06% | 8.78 | 8.83 | 8.58 | 0 |
| May 15 2024 | 9.09 | 0.29 | 3.30% | 8.88 | 9.14 | 8.85 | 0 |
| May 14 2024 | 8.80 | -0.67 | -7.07% | 9.15 | 9.19 | 8.73 | 0 |
| May 13 2024 | 9.47 | -0.33 | -3.37% | 9.89 | 9.90 | 9.23 | 0 |
| May 10 2024 | 9.80 | 0.49 | 5.26% | 9.40 | 9.80 | 9.23 | 0 |
| May 09 2024 | 9.31 | -0.22 | -2.31% | 9.53 | 9.60 | 9.20 | 0 |
| May 08 2024 | 9.53 | -0.20 | -2.06% | 9.60 | 9.70 | 9.44 | 0 |
| May 07 2024 | 9.73 | 0.03 | 0.31% | 9.52 | 9.73 | 9.42 | 0 |
| May 06 2024 | 9.70 | 0.34 | 3.63% | 9.23 | 9.75 | 9.15 | 0 |
| May 03 2024 | 9.36 | -0.48 | -4.88% | 9.31 | 9.39 | 9.13 | 0 |
| May 02 2024 | 9.84 | -0.60 | -5.75% | 10.41 | 10.82 | 9.62 | 0 |
| Apr 30 2024 | 10.44 | -0.05 | -0.48% | 10.48 | 10.64 | 10.38 | 0 |
| Apr 29 2024 | 10.49 | -0.48 | -4.38% | 10.78 | 10.86 | 10.46 | 0 |
| Apr 26 2024 | 10.97 | -0.21 | -1.88% | 10.99 | 11.04 | 10.85 | 0 |
| Apr 25 2024 | 11.18 | 0.26 | 2.38% | 10.79 | 11.23 | 10.64 | 0 |
| Apr 24 2024 | 10.92 | 0.05 | 0.46% | 10.84 | 10.96 | 10.45 | 0 |
| Apr 23 2024 | 10.87 | -0.52 | -4.57% | 11.23 | 11.29 | 10.86 | 0 |
| Apr 22 2024 | 11.39 | 0.01 | 0.09% | 11.46 | 11.68 | 11.36 | 0 |
