Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 22.30 | -0.34 | -1.50% | 22.68 | 22.78 | 22.16 | 1,224,434 |
| Jun 20 2024 | 22.64 | 0.26 | 1.16% | 22.40 | 22.76 | 22.38 | 162,954 |
| Jun 19 2024 | 22.38 | 0.00 | 0.00% | 22.30 | 22.62 | 22.28 | 232,601 |
| Jun 18 2024 | 22.38 | 0.18 | 0.81% | 22.32 | 22.46 | 22.18 | 154,831 |
| Jun 17 2024 | 22.20 | 0.28 | 1.28% | 22.06 | 22.36 | 22.04 | 198,621 |
| Jun 14 2024 | 21.92 | -0.54 | -2.40% | 22.40 | 22.58 | 21.64 | 303,033 |
| Jun 13 2024 | 22.46 | -0.70 | -3.02% | 23.20 | 23.34 | 22.42 | 273,417 |
| Jun 12 2024 | 23.16 | 0.04 | 0.17% | 23.26 | 23.36 | 22.78 | 252,185 |
| Jun 11 2024 | 23.12 | -1.00 | -4.15% | 24.22 | 24.36 | 23.12 | 612,145 |
| Jun 10 2024 | 24.12 | 0.02 | 0.08% | 24.00 | 24.12 | 23.68 | 142,678 |
| Jun 07 2024 | 24.10 | 0.08 | 0.33% | 23.98 | 24.26 | 23.82 | 212,474 |
| Jun 06 2024 | 24.02 | 0.12 | 0.50% | 24.00 | 24.14 | 23.82 | 242,960 |
| Jun 05 2024 | 23.90 | 0.40 | 1.70% | 23.54 | 23.94 | 23.50 | 127,354 |
| Jun 04 2024 | 23.50 | -0.50 | -2.08% | 23.86 | 24.16 | 23.38 | 523,560 |
| Jun 03 2024 | 24.00 | -0.52 | -2.12% | 24.66 | 24.66 | 23.84 | 208,304 |
| May 31 2024 | 24.52 | 0.04 | 0.16% | 24.38 | 24.52 | 23.58 | 673,182 |
| May 30 2024 | 24.48 | 0.52 | 2.17% | 23.90 | 24.70 | 23.90 | 470,242 |
| May 29 2024 | 23.96 | 0.04 | 0.17% | 24.00 | 24.18 | 23.92 | 286,969 |
| May 28 2024 | 23.92 | -0.24 | -0.99% | 24.10 | 24.32 | 23.86 | 183,304 |
| May 27 2024 | 24.16 | 0.32 | 1.34% | 23.94 | 24.38 | 23.90 | 293,528 |
| May 24 2024 | 23.84 | -0.08 | -0.33% | 23.74 | 23.90 | 23.60 | 179,611 |
| May 23 2024 | 23.92 | 0.42 | 1.79% | 23.42 | 24.12 | 23.42 | 257,346 |
| May 22 2024 | 23.50 | -0.14 | -0.59% | 23.74 | 24.20 | 23.50 | 380,942 |
| May 21 2024 | 23.64 | 0.24 | 1.03% | 23.38 | 23.64 | 23.24 | 331,991 |
| May 20 2024 | 23.40 | 0.38 | 1.65% | 23.06 | 23.42 | 23.06 | 214,878 |
| May 17 2024 | 23.02 | -0.02 | -0.09% | 23.00 | 23.08 | 22.86 | 159,443 |
| May 16 2024 | 23.04 | 0.08 | 0.35% | 22.84 | 23.06 | 22.76 | 283,337 |
| May 15 2024 | 22.96 | -0.54 | -2.30% | 23.34 | 23.36 | 22.88 | 338,174 |
| May 14 2024 | 23.50 | 0.34 | 1.47% | 23.28 | 23.50 | 23.20 | 317,758 |
| May 13 2024 | 23.16 | -0.26 | -1.11% | 23.30 | 23.42 | 23.06 | 263,390 |
| May 10 2024 | 23.42 | 0.08 | 0.34% | 23.40 | 23.56 | 23.24 | 200,205 |
| May 09 2024 | 23.34 | -0.22 | -0.93% | 23.56 | 23.56 | 23.22 | 144,263 |
| May 08 2024 | 23.56 | 0.18 | 0.77% | 23.30 | 23.56 | 23.20 | 329,086 |
| May 07 2024 | 23.38 | 0.24 | 1.04% | 23.22 | 23.42 | 23.10 | 462,436 |
| May 06 2024 | 23.14 | 0.34 | 1.49% | 22.86 | 23.14 | 22.74 | 206,218 |
| May 03 2024 | 22.80 | 0.02 | 0.09% | 22.98 | 23.08 | 22.70 | 280,837 |
| May 02 2024 | 22.78 | -0.08 | -0.35% | 22.88 | 23.04 | 22.44 | 280,978 |
| Apr 30 2024 | 22.86 | -0.74 | -3.14% | 23.70 | 23.70 | 22.86 | 268,339 |
| Apr 29 2024 | 23.60 | 0.02 | 0.08% | 23.38 | 23.60 | 23.20 | 207,706 |
| Apr 26 2024 | 23.58 | 0.18 | 0.77% | 23.52 | 23.76 | 23.32 | 283,128 |
| Apr 25 2024 | 23.40 | 0.48 | 2.09% | 23.54 | 23.88 | 23.16 | 440,133 |
| Apr 24 2024 | 22.92 | -0.10 | -0.43% | 23.14 | 23.16 | 22.80 | 328,118 |
| Apr 23 2024 | 23.02 | -0.36 | -1.54% | 23.40 | 23.40 | 22.86 | 307,410 |
| Apr 22 2024 | 23.38 | 0.24 | 1.04% | 23.30 | 23.68 | 23.20 | 272,578 |
| Apr 19 2024 | 23.14 | -1.04 | -4.30% | 23.80 | 23.90 | 23.14 | 402,519 |
| Apr 18 2024 | 24.18 | -0.12 | -0.49% | 24.46 | 24.52 | 24.02 | 461,941 |
| Apr 17 2024 | 24.30 | 1.00 | 4.29% | 23.28 | 24.30 | 23.16 | 647,983 |
| Apr 16 2024 | 23.30 | 0.00 | 0.00% | 23.02 | 23.44 | 22.96 | 422,979 |
| Apr 15 2024 | 23.30 | 0.06 | 0.26% | 23.24 | 23.58 | 23.20 | 318,510 |
| Apr 12 2024 | 23.24 | 0.40 | 1.75% | 22.96 | 23.28 | 22.84 | 332,697 |
| Apr 11 2024 | 22.84 | -0.02 | -0.09% | 22.98 | 23.08 | 22.62 | 307,246 |
| Apr 10 2024 | 22.86 | 0.08 | 0.35% | 22.88 | 23.06 | 22.62 | 306,989 |
| Apr 09 2024 | 22.78 | -0.34 | -1.47% | 23.08 | 23.16 | 22.78 | 262,188 |
| Apr 08 2024 | 23.12 | -0.22 | -0.94% | 23.40 | 23.52 | 23.12 | 350,541 |
| Apr 05 2024 | 23.34 | 0.18 | 0.78% | 22.62 | 23.34 | 22.52 | 397,944 |
| Apr 04 2024 | 23.16 | 0.12 | 0.52% | 23.20 | 23.48 | 23.12 | 450,202 |
| Apr 03 2024 | 23.04 | 0.34 | 1.50% | 22.68 | 23.04 | 22.46 | 433,951 |
| Apr 02 2024 | 22.70 | -0.02 | -0.09% | 22.72 | 23.04 | 22.70 | 521,564 |
| Mar 28 2024 | 22.72 | 0.22 | 0.98% | 22.60 | 22.72 | 22.40 | 354,881 |
| Mar 27 2024 | 22.50 | 0.00 | 0.00% | 22.54 | 22.96 | 22.50 | 393,710 |
| Mar 26 2024 | 22.50 | 0.20 | 0.90% | 22.28 | 22.52 | 22.16 | 451,159 |
| Mar 25 2024 | 22.30 | 0.48 | 2.20% | 21.86 | 22.38 | 21.80 | 467,035 |
