F423T (F423T)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1721406600 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1721320200 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1721233800 | 4.07 | 0.09 | 2.26 | 3.91 | 4.18 | 3.88 | 0 |
| 1721147400 | 3.98 | 0.07 | 1.79 | 4 | 4.14 | 3.87 | 0 |
| 1721061000 | 3.91 | -0.11 | -2.74 | 3.91 | 3.99 | 3.76 | 0 |
| 1720801800 | 4.0199999 | 0.48 | 13.56 | 3.56 | 4.05 | 3.56 | 0 |
| 1720715400 | 3.54 | 0.11 | 3.21 | 3.4 | 3.65 | 3.33 | 0 |
| 1720629000 | 3.43 | 0.21 | 6.52 | 3.32 | 3.58 | 3.32 | 0 |
| 1720542600 | 3.22 | -0.57 | -15.04 | 3.62 | 3.62 | 3.04 | 0 |
| 1720456200 | 3.79 | -0.12 | -3.07 | 3.79 | 3.94 | 3.76 | 0 |
| 1720197000 | 3.91 | -0.03 | -0.76 | 3.99 | 4.0199999 | 3.86 | 0 |
| 1720110600 | 3.94 | -0.07 | -1.75 | 4.0199999 | 4.0599999 | 3.87 | 0 |
| 1720024200 | 4.01 | 0.19 | 4.97 | 3.87 | 4.09 | 3.8 | 0 |
| 1719937800 | 3.82 | 0.06 | 1.60 | 3.71 | 3.86 | 3.52 | 0 |
| 1719851400 | 3.76 | 0.35 | 10.26 | 3.87 | 3.96 | 3.76 | 0 |
| 1719592200 | 3.41 | -0.19 | -5.28 | 3.66 | 3.66 | 3.19 | 0 |
| 1719505800 | 3.6 | -0.05 | -1.37 | 3.67 | 3.78 | 3.57 | 0 |
| 1719419400 | 3.65 | -0.11 | -2.93 | 3.95 | 4.01 | 3.53 | 0 |
| 1719333000 | 3.76 | 0.24 | 6.82 | 3.47 | 3.76 | 3.44 | 0 |
| 1719246600 | 3.52 | 0.04 | 1.15 | 3.52 | 3.64 | 3.45 | 0 |
| 1718987400 | 3.48 | -0.3 | -7.94 | 3.85 | 3.86 | 3.47 | 0 |
| 1718901000 | 3.78 | 0.7 | 22.73 | 3.32 | 3.9 | 3.29 | 0 |
| 1718814600 | 3.08 | -0.15 | -4.64 | 3.29 | 3.29 | 3.08 | 0 |
| 1718728200 | 3.23 | 0.11 | 3.53 | 3.4 | 3.4 | 3.11 | 0 |
| 1718641800 | 3.12 | 0.06 | 1.96 | 3.18 | 3.2599999 | 3.06 | 0 |
| 1718382600 | 3.06 | -0.45 | -12.82 | 3.32 | 3.36 | 2.83 | 0 |
| 1718296200 | 3.51 | -0.52 | -12.90 | 3.99 | 4.0599999 | 3.49 | 0 |
| 1718209800 | 4.03 | 0.21 | 5.50 | 3.85 | 4.11 | 3.72 | 0 |
| 1718123400 | 3.82 | -0.58 | -13.18 | 4.15 | 4.21 | 3.81 | 0 |
| 1718037000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717777800 | 4.4 | 0.16 | 3.77 | 4.3 | 4.42 | 4.11 | 0 |
| 1717691400 | 4.24 | 0.1 | 2.42 | 4.28 | 4.51 | 4.21 | 0 |
| 1717605000 | 4.14 | 0.32 | 8.38 | 4.05 | 4.14 | 3.9 | 0 |
| 1717518600 | 3.82 | 0.4 | 11.70 | 3.38 | 4.05 | 3.29 | 0 |
| 1717432200 | 3.42 | -0.02 | -0.58 | 3.46 | 3.55 | 3.17 | 0 |
| 1717173000 | 3.44 | -0.9 | -20.74 | 3.58 | 3.59 | 3.19 | 0 |
| 1717086600 | 4.34 | -0.87 | -16.70 | 4.75 | 4.76 | 4.34 | 0 |
| 1717000200 | 5.21 | -0.42 | -7.46 | 5.53 | 5.64 | 5.14 | 0 |
| 1716913800 | 5.63 | -0.37 | -6.17 | 6 | 6.0199999 | 5.58 | 0 |
| 1716827400 | 6 | 0.11 | 1.87 | 5.84 | 6.07 | 5.84 | 0 |
| 1716568200 | 5.89 | -0.03 | -0.51 | 5.8099999 | 6.05 | 5.8 | 0 |
| 1716481800 | 5.92 | 0.56 | 10.45 | 5.46 | 5.95 | 5.43 | 0 |
| 1716395400 | 5.36 | -0.21 | -3.77 | 5.47 | 5.47 | 5.23 | 0 |
| 1716309000 | 5.57 | 0.14 | 2.58 | 5.5 | 5.61 | 5.45 | 0 |
| 1716222600 | 5.43 | 0.05 | 0.93 | 5.39 | 5.48 | 5.36 | 0 |
| 1715963400 | 5.38 | 0.03 | 0.56 | 5.22 | 5.42 | 5.22 | 0 |
| 1715877000 | 5.35 | -0.18 | -3.25 | 5.63 | 5.68 | 5.2699999 | 0 |
| 1715790600 | 5.53 | 0.31 | 5.94 | 5.57 | 5.62 | 5.43 | 0 |
| 1715704200 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1715617800 | 5.22 | 0.01 | 0.19 | 5.28 | 5.28 | 5.1 | 0 |
| 1715358600 | 5.21 | -0.01 | -0.19 | 5.26 | 5.36 | 5.21 | 0 |
| 1715272200 | 5.22 | -0.14 | -2.61 | 5.3099999 | 5.37 | 5.22 | 0 |
| 1715185800 | 5.36 | 0.11 | 2.10 | 5.29 | 5.55 | 5.29 | 0 |
| 1715099400 | 5.25 | 0.24 | 4.79 | 5.05 | 5.25 | 5.03 | 0 |
| 1715013000 | 5.01 | 0.09 | 1.83 | 4.99 | 5.18 | 4.98 | 0 |
| 1714753800 | 4.92 | 0.34 | 7.42 | 4.65 | 5.11 | 4.65 | 0 |
| 1714667400 | 4.58 | 0.11 | 2.46 | 4.38 | 4.61 | 4.35 | 0 |
| 1714494600 | 4.47 | -0.77 | -14.69 | 5.71 | 5.71 | 4.39 | 0 |
| 1714408200 | 5.24 | 0.24 | 4.80 | 5.04 | 5.39 | 5.03 | 0 |
| 1714149000 | 5 | 0.19 | 3.95 | 4.95 | 5.07 | 4.7699999 | 0 |
| 1714062600 | 4.8099999 | -0.44 | -8.38 | 5.11 | 5.15 | 4.69 | 0 |
| 1713976200 | 5.25 | 0.1 | 1.94 | 5.26 | 5.3099999 | 5.21 | 0 |
| 1713889800 | 5.15 | 0.26 | 5.32 | 5.1 | 5.16 | 5.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
