Register for real-time alerts, custom portfolio, and market movers
FPISUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.95156 | 0.020679 | 2.22% | 0.927334 | 0.960742 | 0.916638 | 0.00 |
| Jul 18 2024 | 0.930881 | 0.01046 | 1.14% | 0.920005 | 0.946838 | 0.918345 | 0.00 |
| Jul 17 2024 | 0.920421 | -0.015854 | -1.69% | 0.93615 | 0.9542 | 0.916532 | 0.00 |
| Jul 16 2024 | 0.936275 | -0.00998 | -1.05% | 0.946523 | 0.949193 | 0.909138 | 0.00 |
| Jul 15 2024 | 0.946255 | 0.06214 | 7.03% | 0.862522 | 0.947574 | 0.858707 | 0.00 |
| Jul 14 2024 | 0.884115 | 0.021794 | 2.53% | 0.862522 | 0.886446 | 0.858707 | 0.00 |
| Jul 13 2024 | 0.862321 | 0.012574 | 1.48% | 0.849764 | 0.868804 | 0.845135 | 0.00 |
| Jul 12 2024 | 0.849747 | 0.008696 | 1.03% | 0.840546 | 0.856862 | 0.826882 | 0.00 |
| Jul 11 2024 | 0.841051 | -0.000743 | -0.09% | 0.840329 | 0.871919 | 0.829419 | 0.00 |
| Jul 10 2024 | 0.841794 | 0.00871 | 1.05% | 0.831041 | 0.854555 | 0.821859 | 0.00 |
| Jul 09 2024 | 0.833084 | 0.014959 | 1.83% | 0.818212 | 0.842937 | 0.815122 | 0.00 |
| Jul 08 2024 | 0.818125 | 0.024917 | 3.14% | 1.08 | 1.08 | 0.787752 | 0.00 |
| Jul 07 2024 | 0.793208 | -0.038802 | -4.66% | 0.830843 | 0.833662 | 0.793208 | 0.00 |
| Jul 06 2024 | 0.83201 | 0.022852 | 2.82% | 0.808637 | 0.835722 | 0.802727 | 0.00 |
| Jul 05 2024 | 0.809158 | -0.024608 | -2.95% | 0.826667 | 0.843067 | 0.768465 | 0.00 |
| Jul 04 2024 | 0.833765 | -0.060256 | -6.74% | 0.894822 | 0.898021 | 0.82972 | 0.00 |
| Jul 03 2024 | 0.894022 | -0.033022 | -3.56% | 0.927413 | 0.929508 | 0.88189 | 0.00 |
| Jul 02 2024 | 0.927044 | -0.005785 | -0.62% | 0.932435 | 0.938807 | 0.922154 | 0.00 |
| Jul 01 2024 | 0.932829 | 0.000692 | 0.07% | 1.08 | 1.08 | 0.928612 | 0.00 |
| Jun 30 2024 | 0.932137 | 0.017225 | 1.88% | 0.91549 | 0.937016 | 0.909157 | 0.00 |
| Jun 29 2024 | 0.914912 | -0.000781 | -0.09% | 0.915683 | 0.923115 | 0.913583 | 0.00 |
| Jun 28 2024 | 0.915694 | -0.018568 | -1.99% | 0.935835 | 0.944762 | 0.912476 | 0.00 |
| Jun 27 2024 | 0.934262 | 0.020728 | 2.27% | 0.914028 | 0.941121 | 0.912533 | 0.00 |
| Jun 26 2024 | 0.913534 | -0.007394 | -0.80% | 1.08 | 1.08 | 0.902436 | 0.00 |
| Jun 25 2024 | 0.920928 | -0.001183 | -0.13% | 0.922936 | 0.934025 | 0.916562 | 0.00 |
| Jun 24 2024 | 0.922111 | 0.007859 | 0.86% | 0.914078 | 0.931408 | 0.889732 | 2.00 |
| Jun 23 2024 | 0.914252 | -0.024508 | -2.61% | 0.938754 | 0.945219 | 0.911634 | 0.00 |
| Jun 22 2024 | 0.93876 | -0.025175 | -2.61% | 0.964544 | 0.964544 | 0.934117 | 0.00 |
| Jun 21 2024 | 0.963935 | -0.022625 | -2.29% | 0.985942 | 0.995802 | 0.959024 | 2.00 |
| Jun 20 2024 | 0.98656 | -0.019567 | -1.94% | 1.01 | 1.02 | 0.978865 | 0.00 |
| Jun 19 2024 | 1.01 | 0.00 | 0.19% | 1.00 | 1.03 | 0.996882 | 1.00 |
| Jun 18 2024 | 1.00 | -0.080 | -6.98% | 1.08 | 1.08 | 0.992291 | 5.00 |
| Jun 17 2024 | 1.08 | 0.00 | -0.29% | 1.17 | 1.18 | 1.06 | 2.00 |
| Jun 16 2024 | 1.08 | -0.020 | -1.59% | 1.10 | 1.11 | 1.08 | 2.00 |
| Jun 15 2024 | 1.10 | 0.00 | -0.15% | 1.10 | 1.12 | 1.10 | 1.00 |
| Jun 14 2024 | 1.10 | -0.020 | -2.21% | 1.13 | 1.16 | 1.10 | 2.00 |
| Jun 13 2024 | 1.13 | -0.010 | -1.16% | 1.14 | 1.14 | 1.09 | 0.00 |
| Jun 12 2024 | 1.14 | -0.020 | -2.01% | 1.16 | 1.19 | 1.13 | 1.00 |
| Jun 11 2024 | 1.16 | -0.020 | -1.59% | 1.18 | 1.18 | 1.14 | 2.00 |
| Jun 10 2024 | 1.18 | 0.010 | 0.90% | 1.17 | 1.20 | 1.15 | 0.00 |
| Jun 09 2024 | 1.17 | 0.00 | -0.27% | 1.17 | 1.18 | 1.17 | 0.00 |
| Jun 08 2024 | 1.17 | 0.00 | 0.11% | 1.17 | 1.18 | 1.17 | 0.00 |
| Jun 07 2024 | 1.17 | -0.030 | -2.32% | 1.20 | 1.21 | 1.16 | 1.00 |
| Jun 06 2024 | 1.20 | 0.00 | 0.11% | 1.20 | 1.20 | 1.17 | 1.00 |
| Jun 05 2024 | 1.20 | -0.010 | -0.76% | 1.16 | 1.23 | 1.15 | 2.00 |
| Jun 04 2024 | 1.21 | 0.010 | 0.70% | 1.20 | 1.21 | 1.19 | 0.00 |
| Jun 03 2024 | 1.20 | -0.010 | -0.48% | 1.21 | 1.23 | 1.20 | 0.00 |
| Jun 02 2024 | 1.21 | -0.020 | -1.40% | 1.22 | 1.23 | 1.20 | 0.00 |
| Jun 01 2024 | 1.22 | 0.00 | -0.21% | 1.23 | 1.23 | 1.21 | 0.00 |
| May 31 2024 | 1.23 | 0.010 | 0.87% | 1.22 | 1.25 | 1.18 | 0.00 |
| May 30 2024 | 1.22 | 0.010 | 1.08% | 1.20 | 1.24 | 1.18 | 1.00 |
| May 29 2024 | 1.20 | 0.020 | 1.74% | 1.18 | 1.22 | 1.16 | 1.00 |
| May 28 2024 | 1.18 | -0.020 | -1.28% | 1.19 | 1.21 | 1.16 | 0.00 |
| May 27 2024 | 1.20 | -0.010 | -0.49% | 1.16 | 1.23 | 1.15 | 0.00 |
| May 26 2024 | 1.20 | -0.010 | -0.45% | 1.21 | 1.23 | 1.19 | 1.00 |
| May 25 2024 | 1.21 | 0.030 | 2.91% | 1.17 | 1.22 | 1.17 | 0.00 |
| May 24 2024 | 1.17 | 0.040 | 3.34% | 1.14 | 1.20 | 1.09 | 3.00 |
| May 23 2024 | 1.14 | 0.00 | -0.15% | 1.14 | 1.18 | 1.08 | 2.00 |
| May 22 2024 | 1.14 | -0.020 | -1.32% | 1.15 | 1.17 | 1.12 | 1.00 |
| May 21 2024 | 1.15 | 0.00 | -0.12% | 1.16 | 1.19 | 1.13 | 2.00 |
| May 20 2024 | 1.16 | 0.060 | 5.55% | 1.12 | 1.20 | 1.09 | 7.00 |
| May 19 2024 | 1.09 | -0.020 | -2.15% | 1.12 | 1.12 | 1.09 | 0.00 |
| May 18 2024 | 1.12 | 0.00 | 0.44% | 1.11 | 1.13 | 1.11 | 0.00 |
| May 17 2024 | 1.11 | 0.030 | 2.49% | 1.09 | 1.12 | 1.08 | 1.00 |
| May 16 2024 | 1.09 | -0.010 | -0.80% | 1.09 | 1.12 | 1.08 | 1.00 |
| May 15 2024 | 1.10 | 0.010 | 0.89% | 1.09 | 1.11 | 1.07 | 2.00 |
| May 14 2024 | 1.09 | 0.00 | -0.18% | 1.09 | 1.10 | 1.06 | 0.00 |
| May 13 2024 | 1.09 | -0.030 | -2.52% | 1.12 | 1.13 | 1.08 | 1.00 |
| May 12 2024 | 1.12 | -0.010 | -0.54% | 1.12 | 1.14 | 1.12 | 1.00 |
| May 11 2024 | 1.12 | -0.020 | -1.90% | 1.14 | 1.15 | 1.12 | 0.00 |
| May 10 2024 | 1.14 | -0.010 | -0.80% | 1.15 | 1.17 | 1.11 | 2.00 |
| May 09 2024 | 1.15 | 0.040 | 3.29% | 1.12 | 1.16 | 1.11 | 0.00 |
| May 08 2024 | 1.12 | -0.010 | -0.99% | 1.12 | 1.14 | 1.08 | 1.00 |
| May 07 2024 | 1.13 | -0.020 | -1.41% | 1.14 | 1.17 | 1.10 | 1.00 |
| May 06 2024 | 1.14 | 0.070 | 6.56% | 0.891002 | 1.18 | 0.881121 | 1.00 |
| May 05 2024 | 1.07 | 0.050 | 4.82% | 1.02 | 1.11 | 1.01 | 6.00 |
| May 04 2024 | 1.02 | -0.050 | -4.56% | 1.07 | 1.08 | 1.02 | 7.00 |
| May 03 2024 | 1.07 | 0.020 | 2.38% | 1.05 | 1.09 | 1.04 | 1.00 |
| May 02 2024 | 1.05 | -0.030 | -2.58% | 1.07 | 1.07 | 1.03 | 1.00 |
| May 01 2024 | 1.08 | 0.00 | -0.36% | 1.08 | 1.09 | 1.02 | 3.00 |
| Apr 30 2024 | 1.08 | -0.020 | -1.88% | 1.10 | 1.11 | 1.04 | 2.00 |
| Apr 29 2024 | 1.10 | 0.070 | 7.31% | 0.891002 | 1.11 | 0.881121 | 4.00 |
| Apr 28 2024 | 1.02 | -0.080 | -7.01% | 1.10 | 1.15 | 1.02 | 5.00 |
| Apr 27 2024 | 1.10 | 0.090 | 9.09% | 1.01 | 1.23 | 1.00 | 31.00 |
| Apr 26 2024 | 1.01 | 0.080 | 8.55% | 0.930127 | 1.20 | 0.902686 | 28.00 |
| Apr 25 2024 | 0.930735 | 0.006597 | 0.71% | 0.925517 | 0.940153 | 0.905736 | 0.00 |
| Apr 24 2024 | 0.924137 | -0.006791 | -0.73% | 0.931883 | 0.951999 | 0.897663 | 0.00 |
| Apr 23 2024 | 0.930929 | -0.005713 | -0.61% | 0.936253 | 0.954701 | 0.922675 | 0.00 |
| Apr 22 2024 | 0.936642 | 0.038738 | 4.31% | 0.891002 | 0.943574 | 0.881121 | 1.00 |
| Apr 21 2024 | 0.897904 | -0.009573 | -1.05% | 0.906919 | 0.920374 | 0.889909 | 0.00 |
| Apr 20 2024 | 0.907477 | 0.01259 | 1.41% | 0.891002 | 0.922856 | 0.881121 | 0.00 |
