Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FUNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.48 | -0.04 | -0.18% | 22.52 | 22.69 | 22.48 | 11,155 |
| May 09 2024 | 22.52 | -0.01 | -0.04% | 22.50 | 22.74 | 22.49 | 34,514 |
| May 08 2024 | 22.53 | -0.01 | -0.04% | 22.59 | 22.60 | 22.50 | 26,902 |
| May 07 2024 | 22.54 | -0.07 | -0.31% | 22.60 | 22.70 | 22.54 | 21,717 |
| May 06 2024 | 22.61 | -0.08 | -0.35% | 22.78 | 22.78 | 22.61 | 24,355 |
| May 03 2024 | 22.69 | 0.06 | 0.27% | 22.71 | 22.89 | 22.69 | 12,492 |
| May 02 2024 | 22.63 | 0.06 | 0.27% | 22.56 | 22.84 | 22.52 | 22,384 |
| May 01 2024 | 22.57 | -0.02 | -0.09% | 22.59 | 22.88 | 22.57 | 17,528 |
| Apr 30 2024 | 22.59 | -0.05 | -0.22% | 22.63 | 22.75 | 22.50 | 45,466 |
| Apr 29 2024 | 22.64 | 0.12 | 0.53% | 22.51 | 22.79 | 22.51 | 23,132 |
| Apr 26 2024 | 22.52 | 0.24 | 1.08% | 22.29 | 22.67 | 22.125 | 29,574 |
| Apr 25 2024 | 22.28 | 0.08 | 0.36% | 22.14 | 22.35 | 22.03 | 38,046 |
| Apr 24 2024 | 22.20 | -0.07 | -0.31% | 22.00 | 22.32 | 21.97 | 48,647 |
| Apr 23 2024 | 22.27 | 0.07 | 0.32% | 22.27 | 22.42 | 22.11 | 14,558 |
| Apr 22 2024 | 22.20 | 0.02 | 0.09% | 22.17 | 22.37 | 22.115 | 31,141 |
| Apr 19 2024 | 22.18 | 0.08 | 0.36% | 22.01 | 22.54 | 22.01 | 25,296 |
| Apr 18 2024 | 22.10 | 0.08 | 0.36% | 22.16 | 22.16 | 21.90 | 59,629 |
| Apr 17 2024 | 22.02 | 0.01 | 0.05% | 21.94 | 22.25 | 21.9001 | 30,031 |
| Apr 16 2024 | 22.01 | -0.30 | -1.34% | 22.18 | 22.44 | 21.72 | 19,125 |
| Apr 15 2024 | 22.31 | -0.13 | -0.58% | 22.35 | 22.49 | 22.07 | 26,703 |
| Apr 12 2024 | 22.44 | 0.00 | 0.00% | 22.54 | 22.58 | 22.28 | 16,555 |
| Apr 11 2024 | 22.44 | -0.09 | -0.40% | 22.52 | 22.65 | 22.25 | 22,690 |
| Apr 10 2024 | 22.53 | -0.07 | -0.31% | 22.48 | 22.59 | 22.08 | 17,542 |
| Apr 09 2024 | 22.60 | 0.05 | 0.22% | 22.60 | 22.88 | 22.4501 | 10,895 |
| Apr 08 2024 | 22.55 | 0.01 | 0.04% | 22.62 | 22.69 | 22.28 | 29,737 |
| Apr 05 2024 | 22.54 | -0.09 | -0.40% | 22.50 | 22.76 | 22.40 | 9,140 |
| Apr 04 2024 | 22.63 | 0.13 | 0.58% | 22.58 | 22.815 | 22.42 | 9,959 |
| Apr 03 2024 | 22.50 | -0.38 | -1.66% | 22.93 | 22.93 | 22.50 | 25,543 |
| Apr 02 2024 | 22.88 | 0.05 | 0.22% | 22.82 | 23.08 | 22.445 | 17,914 |
| Apr 01 2024 | 22.83 | -0.08 | -0.35% | 22.82 | 23.10 | 22.61 | 11,134 |
| Mar 28 2024 | 22.91 | 0.29 | 1.28% | 22.675 | 23.10 | 22.55 | 10,168 |
| Mar 27 2024 | 22.62 | 0.02 | 0.09% | 22.675 | 22.78 | 22.445 | 26,052 |
| Mar 26 2024 | 22.60 | -0.10 | -0.44% | 22.65 | 22.8799 | 21.9001 | 9,915 |
| Mar 25 2024 | 22.70 | 0.06 | 0.27% | 22.44 | 22.94 | 22.40 | 23,635 |
| Mar 22 2024 | 22.64 | 0.09 | 0.40% | 22.55 | 22.67 | 21.812 | 11,865 |
| Mar 21 2024 | 22.55 | 0.02 | 0.09% | 22.60 | 22.95 | 22.38 | 21,200 |
| Mar 20 2024 | 22.53 | 0.72 | 3.30% | 21.92 | 22.53 | 21.79 | 48,147 |
| Mar 19 2024 | 21.81 | 0.11 | 0.51% | 21.70 | 21.965 | 21.70 | 24,183 |
| Mar 18 2024 | 21.70 | -0.17 | -0.78% | 22.01 | 22.05 | 21.70 | 19,082 |
| Mar 15 2024 | 21.87 | 0.07 | 0.32% | 21.94 | 22.10 | 21.70 | 35,908 |
| Mar 14 2024 | 21.80 | -0.25 | -1.13% | 22.05 | 22.14 | 21.78 | 18,038 |
| Mar 13 2024 | 22.05 | -0.11 | -0.50% | 22.06 | 22.30 | 21.91 | 10,633 |
| Mar 12 2024 | 22.16 | -0.03 | -0.14% | 22.16 | 22.19 | 21.93 | 13,053 |
| Mar 11 2024 | 22.19 | 0.07 | 0.32% | 22.08 | 22.20 | 21.77 | 16,081 |
| Mar 08 2024 | 22.12 | -0.16 | -0.72% | 22.30 | 22.5784 | 21.51 | 13,508 |
| Mar 07 2024 | 22.28 | -0.16 | -0.71% | 22.38 | 22.61 | 22.232 | 12,118 |
| Mar 06 2024 | 22.44 | 0.12 | 0.54% | 22.40 | 22.44 | 21.88 | 12,072 |
| Mar 05 2024 | 22.32 | 0.63 | 2.90% | 21.66 | 22.61 | 21.5001 | 28,829 |
| Mar 04 2024 | 21.69 | -0.02 | -0.09% | 21.55 | 22.0199 | 21.41 | 34,102 |
| Mar 01 2024 | 21.71 | -0.39 | -1.76% | 22.10 | 22.10 | 21.5508 | 11,598 |
| Feb 29 2024 | 22.10 | 0.30 | 1.38% | 21.85 | 22.32 | 21.85 | 11,715 |
| Feb 28 2024 | 21.80 | -0.10 | -0.46% | 21.90 | 22.07 | 21.50 | 32,451 |
| Feb 27 2024 | 21.90 | -0.05 | -0.23% | 22.08 | 22.37 | 21.80 | 19,471 |
| Feb 26 2024 | 21.95 | 0.15 | 0.69% | 21.89 | 22.2278 | 21.54 | 35,524 |
| Feb 23 2024 | 21.80 | 0.40 | 1.87% | 21.55 | 21.98 | 21.50 | 24,901 |
| Feb 22 2024 | 21.40 | -0.01 | -0.05% | 21.41 | 21.49 | 21.30 | 12,791 |
| Feb 21 2024 | 21.41 | 0.11 | 0.52% | 21.35 | 21.47 | 21.1301 | 18,630 |
| Feb 20 2024 | 21.30 | 0.05 | 0.24% | 21.19 | 21.45 | 21.05 | 33,781 |
| Feb 16 2024 | 21.25 | -0.24 | -1.12% | 21.25 | 21.72 | 21.0653 | 37,647 |
| Feb 15 2024 | 21.49 | 0.28 | 1.32% | 21.16 | 21.93 | 21.16 | 14,854 |
| Feb 14 2024 | 21.21 | -0.09 | -0.42% | 21.40 | 21.52 | 21.20 | 12,627 |
| Feb 13 2024 | 21.30 | -0.70 | -3.18% | 21.86 | 21.88 | 21.095 | 18,880 |
| Feb 12 2024 | 22.00 | -0.07 | -0.32% | 21.90 | 22.47 | 21.90 | 16,243 |
