FNI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 572,900 |
May 16 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 444,000 |
May 15 2024 | 0.06 | -0.005 | -7.69% | 0.07 | 0.07 | 0.06 | 446,485 |
May 14 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 10,000 |
May 13 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 250,290 |
May 10 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 189,500 |
May 09 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.06 | 477,900 |
May 08 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.06 | 66,500 |
May 07 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 62,500 |
May 06 2024 | 0.06 | -0.01 | -14.29% | 0.07 | 0.07 | 0.06 | 755,088 |
May 03 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 136,213 |
May 02 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.07 | 0.065 | 146,000 |
May 01 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 61,000 |
Apr 30 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 4,404 |
Apr 29 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 363,699 |
Apr 26 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 22,000 |
Apr 25 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 5,500 |
Apr 24 2024 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 299,733 |
Apr 23 2024 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 103,500 |
Apr 22 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 342,900 |
Apr 19 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 50,504 |
Apr 18 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 108,500 |
Apr 17 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.07 | 210,275 |
Apr 16 2024 | 0.07 | -0.015 | -17.65% | 0.08 | 0.085 | 0.07 | 631,308 |
Apr 15 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 26,000 |
Apr 12 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.08 | 261,050 |
Apr 11 2024 | 0.08 | -0.01 | -11.11% | 0.085 | 0.085 | 0.08 | 393,300 |
Apr 10 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.08 | 204,125 |
Apr 09 2024 | 0.095 | 0.005 | 5.56% | 0.085 | 0.095 | 0.08 | 263,000 |
Apr 08 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 179,600 |
Apr 05 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 147,150 |
Apr 04 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 82,000 |
Apr 03 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.09 | 0.08 | 319,200 |
Apr 02 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.11 | 0.085 | 632,200 |
Apr 01 2024 | 0.095 | 0.005 | 5.56% | 0.085 | 0.095 | 0.085 | 97,990 |
Mar 28 2024 | 0.09 | -0.01 | -10.00% | 0.095 | 0.095 | 0.085 | 195,093 |
Mar 27 2024 | 0.10 | 0.01 | 11.11% | 0.09 | 0.10 | 0.09 | 40,631 |
Mar 26 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.08 | 434,938 |
Mar 25 2024 | 0.09 | -0.015 | -14.29% | 0.10 | 0.10 | 0.09 | 106,532 |
Mar 22 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 45,475 |
Mar 21 2024 | 0.10 | -0.01 | -9.09% | 0.105 | 0.115 | 0.10 | 242,001 |
Mar 20 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.12 | 0.105 | 689,500 |
Mar 19 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.12 | 0.10 | 296,461 |
Mar 18 2024 | 0.10 | 0.01 | 11.11% | 0.09 | 0.10 | 0.09 | 155,500 |
Mar 15 2024 | 0.09 | -0.01 | -10.00% | 0.095 | 0.095 | 0.09 | 362,190 |
Mar 14 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.095 | 127,833 |
Mar 13 2024 | 0.095 | -0.035 | -26.92% | 0.095 | 0.115 | 0.085 | 1,154,651 |
Mar 12 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 30,100 |
Mar 11 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.12 | 93,500 |
Mar 08 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.12 | 129,300 |
Mar 07 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.135 | 0.125 | 189,500 |
Mar 06 2024 | 0.135 | 0.005 | 3.85% | 0.12 | 0.135 | 0.12 | 11,910 |
Mar 05 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.125 | 306,500 |
Mar 04 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.155 | 0.13 | 208,734 |
Mar 01 2024 | 0.14 | 0.015 | 12.00% | 0.12 | 0.145 | 0.12 | 320,515 |
Feb 29 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 108,100 |
Feb 28 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.115 | 254,200 |
Feb 27 2024 | 0.13 | -0.015 | -10.34% | 0.145 | 0.145 | 0.125 | 422,694 |
Feb 26 2024 | 0.145 | -0.01 | -6.45% | 0.155 | 0.155 | 0.145 | 234,700 |
Feb 23 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.14 | 140,600 |
Feb 22 2024 | 0.16 | -0.03 | -15.79% | 0.19 | 0.19 | 0.15 | 278,215 |
Feb 21 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.19 | 0.18 | 141,849 |
Feb 20 2024 | 0.195 | 0.005 | 2.63% | 0.20 | 0.205 | 0.195 | 223,200 |