Register for streaming realtime charts, analysis tools, and prices.
FRCF30 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.62 | -0.03 | -0.53% | 5.65 | 5.65 | 5.62 | 8,289 |
| Jul 25 2024 | 5.65 | -0.10 | -1.74% | 5.65 | 5.65 | 5.65 | 1,058 |
| Jul 24 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Jul 23 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Jul 22 2024 | 5.75 | 0.03 | 0.52% | 5.78 | 5.78 | 5.75 | 458 |
| Jul 19 2024 | 5.72 | 0.02 | 0.35% | 5.72 | 5.72 | 5.72 | 880 |
| Jul 18 2024 | 5.70 | -0.02 | -0.35% | 5.70 | 5.70 | 5.70 | 2,464 |
| Jul 17 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| Jul 16 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 106 |
| Jul 15 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| Jul 12 2024 | 5.72 | -0.10 | -1.72% | 5.75 | 5.75 | 5.72 | 3,326 |
| Jul 11 2024 | 5.82 | -0.09 | -1.52% | 5.81 | 5.82 | 5.81 | 2,813 |
| Jul 10 2024 | 5.91 | -0.08 | -1.34% | 5.91 | 5.91 | 5.91 | 1,753 |
| Jul 09 2024 | 5.99 | 0.03 | 0.50% | 5.96 | 5.99 | 5.96 | 1,575 |
| Jul 08 2024 | 5.96 | 0.01 | 0.17% | 5.96 | 5.96 | 5.96 | 1,367 |
| Jul 05 2024 | 5.95 | -0.25 | -4.03% | 6.07 | 6.07 | 5.95 | 2,678 |
| Jul 04 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0 |
| Jul 03 2024 | 6.20 | -0.05 | -0.80% | 6.20 | 6.20 | 6.20 | 681 |
| Jul 02 2024 | 6.25 | -0.02 | -0.32% | 6.27 | 6.27 | 6.25 | 2,214 |
| Jul 01 2024 | 6.27 | 0.17 | 2.79% | 6.10 | 6.27 | 6.10 | 7,863 |
| Jun 28 2024 | 6.10 | 0.05 | 0.83% | 5.96 | 6.10 | 5.96 | 1,576 |
| Jun 27 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0 |
| Jun 26 2024 | 6.05 | 0.04 | 0.67% | 6.01 | 6.05 | 6.01 | 315 |
| Jun 25 2024 | 6.01 | 0.03 | 0.50% | 6.01 | 6.01 | 6.01 | 2,624 |
| Jun 24 2024 | 5.98 | -0.03 | -0.50% | 6.01 | 6.01 | 5.98 | 8,746 |
| Jun 21 2024 | 6.01 | 0.00 | 0.00% | 6.01 | 6.01 | 6.01 | 0 |
| Jun 20 2024 | 6.01 | 0.03 | 0.50% | 6.04 | 6.04 | 6.01 | 5,175 |
| Jun 19 2024 | 5.98 | -0.01 | -0.17% | 5.96 | 5.98 | 5.96 | 419 |
| Jun 18 2024 | 5.99 | 0.02 | 0.34% | 5.95 | 5.99 | 5.95 | 3,290 |
| Jun 17 2024 | 5.97 | 0.05 | 0.84% | 5.96 | 5.97 | 5.96 | 6,038 |
| Jun 14 2024 | 5.92 | -0.03 | -0.50% | 5.94 | 5.94 | 5.92 | 2,276 |
| Jun 13 2024 | 5.95 | 0.00 | 0.00% | 5.97 | 5.97 | 5.95 | 1,277 |
| Jun 12 2024 | 5.95 | -0.11 | -1.82% | 5.93 | 5.95 | 5.93 | 1,576 |
| Jun 11 2024 | 6.06 | -0.06 | -0.98% | 6.06 | 6.06 | 6.06 | 210 |
| Jun 10 2024 | 6.12 | 0.03 | 0.49% | 6.09 | 6.12 | 6.09 | 1,921 |
| Jun 07 2024 | 6.09 | 0.14 | 2.35% | 6.09 | 6.09 | 6.09 | 3,999 |
| Jun 06 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 0 |
| Jun 05 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 0 |
| Jun 04 2024 | 5.95 | -0.05 | -0.83% | 5.95 | 5.95 | 5.95 | 316 |
| Jun 03 2024 | 6.00 | -0.12 | -1.96% | 6.06 | 6.06 | 6.00 | 715 |
| May 31 2024 | 6.12 | 0.01 | 0.16% | 6.12 | 6.12 | 6.12 | 52 |
| May 29 2024 | 6.11 | 0.04 | 0.66% | 6.11 | 6.11 | 6.11 | 262 |
| May 28 2024 | 6.07 | 0.06 | 1.00% | 6.07 | 6.07 | 6.07 | 1,917 |
| May 27 2024 | 6.01 | 0.00 | 0.00% | 6.01 | 6.01 | 6.01 | 0 |
| May 24 2024 | 6.01 | -0.02 | -0.33% | 6.01 | 6.01 | 6.01 | 577 |
| May 23 2024 | 6.03 | 0.07 | 1.17% | 6.03 | 6.03 | 6.03 | 174 |
| May 22 2024 | 5.96 | 0.00 | 0.00% | 5.96 | 5.96 | 5.96 | 0 |
| May 21 2024 | 5.96 | -0.05 | -0.83% | 6.01 | 6.01 | 5.96 | 383 |
| May 20 2024 | 6.01 | 0.03 | 0.50% | 6.01 | 6.01 | 6.00 | 6,044 |
| May 17 2024 | 5.98 | 0.00 | 0.00% | 5.98 | 5.98 | 5.98 | 0 |
| May 16 2024 | 5.98 | 0.07 | 1.18% | 5.98 | 5.98 | 5.98 | 245 |
| May 15 2024 | 5.91 | -0.08 | -1.34% | 5.99 | 5.99 | 5.91 | 3,527 |
| May 14 2024 | 5.99 | -0.04 | -0.66% | 6.02 | 6.02 | 5.99 | 2,235 |
| May 13 2024 | 6.03 | 0.00 | 0.00% | 6.03 | 6.03 | 6.03 | 0 |
| May 10 2024 | 6.03 | 0.06 | 1.01% | 5.99 | 6.03 | 5.96 | 2,880 |
| May 09 2024 | 5.97 | 0.00 | 0.00% | 5.97 | 5.97 | 5.97 | 0 |
| May 08 2024 | 5.97 | 0.00 | 0.00% | 5.97 | 5.97 | 5.97 | 0 |
| May 07 2024 | 5.97 | -0.01 | -0.17% | 5.97 | 5.97 | 5.97 | 70 |
| May 06 2024 | 5.98 | -0.07 | -1.16% | 5.98 | 5.98 | 5.98 | 262 |
| May 03 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0 |
| May 02 2024 | 6.05 | -0.15 | -2.42% | 6.05 | 6.05 | 6.05 | 977 |
| Apr 30 2024 | 6.20 | 0.03 | 0.49% | 6.17 | 6.20 | 6.17 | 174 |
