Register for real-time alerts, custom portfolio, and market movers
FIQE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3.38 | 0.03 | 0.90% | 3.36 | 3.39 | 3.31 | 268,800 |
| Jun 20 2024 | 3.35 | -0.06 | -1.76% | 3.45 | 3.46 | 3.35 | 305,800 |
| Jun 19 2024 | 3.41 | 0.02 | 0.59% | 3.39 | 3.42 | 3.37 | 165,900 |
| Jun 18 2024 | 3.39 | -0.08 | -2.31% | 3.42 | 3.44 | 3.38 | 263,500 |
| Jun 17 2024 | 3.47 | -0.22 | -5.96% | 3.45 | 3.52 | 3.36 | 684,100 |
| Jun 14 2024 | 3.69 | 0.01 | 0.27% | 3.70 | 3.75 | 3.60 | 562,300 |
| Jun 13 2024 | 3.68 | 0.00 | 0.00% | 3.70 | 3.71 | 3.63 | 239,300 |
| Jun 12 2024 | 3.68 | 0.11 | 3.08% | 3.70 | 3.73 | 3.61 | 342,500 |
| Jun 11 2024 | 3.57 | -0.02 | -0.56% | 3.56 | 3.60 | 3.50 | 224,700 |
| Jun 10 2024 | 3.59 | -0.03 | -0.83% | 3.58 | 3.65 | 3.54 | 214,000 |
| Jun 07 2024 | 3.62 | 0.02 | 0.56% | 3.64 | 3.65 | 3.58 | 120,600 |
| Jun 06 2024 | 3.60 | 0.03 | 0.84% | 3.64 | 3.67 | 3.60 | 87,300 |
| Jun 05 2024 | 3.57 | -0.15 | -4.03% | 3.71 | 3.75 | 3.57 | 251,100 |
| Jun 04 2024 | 3.72 | 0.00 | 0.00% | 3.69 | 3.74 | 3.66 | 197,400 |
| Jun 03 2024 | 3.72 | 0.13 | 3.62% | 3.64 | 3.75 | 3.56 | 494,000 |
| May 31 2024 | 3.59 | -0.02 | -0.55% | 3.62 | 3.67 | 3.58 | 211,000 |
| May 29 2024 | 3.61 | -0.05 | -1.37% | 3.65 | 3.66 | 3.59 | 105,800 |
| May 28 2024 | 3.66 | -0.08 | -2.14% | 3.74 | 3.78 | 3.61 | 266,900 |
| May 27 2024 | 3.74 | 0.11 | 3.03% | 3.63 | 3.77 | 3.59 | 474,600 |
| May 24 2024 | 3.63 | 0.03 | 0.83% | 3.61 | 3.67 | 3.58 | 243,900 |
| May 23 2024 | 3.60 | -0.08 | -2.17% | 3.68 | 3.68 | 3.60 | 121,900 |
| May 22 2024 | 3.68 | 0.00 | 0.00% | 3.72 | 3.72 | 3.64 | 158,700 |
| May 21 2024 | 3.68 | -0.03 | -0.81% | 3.71 | 3.75 | 3.67 | 134,500 |
| May 20 2024 | 3.71 | 0.08 | 2.20% | 3.65 | 3.73 | 3.58 | 335,000 |
| May 17 2024 | 3.63 | -0.05 | -1.36% | 3.69 | 3.70 | 3.60 | 204,100 |
| May 16 2024 | 3.68 | -0.02 | -0.54% | 3.76 | 3.78 | 3.62 | 442,100 |
| May 15 2024 | 3.70 | 0.10 | 2.78% | 3.58 | 3.71 | 3.51 | 453,000 |
| May 14 2024 | 3.60 | 0.00 | 0.00% | 3.59 | 3.64 | 3.55 | 271,100 |
| May 13 2024 | 3.60 | -0.03 | -0.83% | 3.63 | 3.65 | 3.59 | 268,300 |
| May 10 2024 | 3.63 | -0.07 | -1.89% | 3.70 | 3.71 | 3.63 | 219,500 |
| May 09 2024 | 3.70 | -0.07 | -1.86% | 3.78 | 3.78 | 3.69 | 328,300 |
| May 08 2024 | 3.77 | -0.01 | -0.26% | 3.78 | 3.80 | 3.72 | 129,100 |
| May 07 2024 | 3.78 | 0.06 | 1.61% | 3.71 | 3.79 | 3.70 | 361,300 |
| May 06 2024 | 3.72 | -0.10 | -2.62% | 3.77 | 3.78 | 3.68 | 472,100 |
| May 03 2024 | 3.82 | 0.07 | 1.87% | 3.77 | 3.82 | 3.76 | 329,200 |
| May 02 2024 | 3.75 | -0.07 | -1.83% | 3.75 | 3.79 | 3.73 | 599,900 |
| Apr 30 2024 | 3.82 | 0.00 | 0.00% | 3.79 | 3.83 | 3.70 | 186,000 |
| Apr 29 2024 | 3.82 | 0.02 | 0.53% | 3.83 | 3.85 | 3.79 | 76,200 |
| Apr 26 2024 | 3.80 | 0.04 | 1.06% | 3.76 | 3.84 | 3.75 | 125,000 |
| Apr 25 2024 | 3.76 | -0.04 | -1.05% | 3.84 | 3.84 | 3.73 | 150,300 |
| Apr 24 2024 | 3.80 | 0.04 | 1.06% | 3.77 | 3.80 | 3.72 | 182,400 |
| Apr 23 2024 | 3.76 | -0.08 | -2.08% | 3.81 | 3.88 | 3.75 | 303,100 |
| Apr 22 2024 | 3.84 | 0.06 | 1.59% | 3.79 | 3.88 | 3.78 | 125,300 |
| Apr 19 2024 | 3.78 | 0.02 | 0.53% | 3.83 | 3.83 | 3.75 | 102,800 |
| Apr 18 2024 | 3.76 | -0.01 | -0.27% | 3.74 | 3.81 | 3.70 | 130,000 |
| Apr 17 2024 | 3.77 | 0.02 | 0.53% | 3.82 | 3.84 | 3.77 | 119,100 |
| Apr 16 2024 | 3.75 | 0.00 | 0.00% | 3.73 | 3.82 | 3.68 | 238,300 |
| Apr 15 2024 | 3.75 | -0.13 | -3.35% | 3.88 | 3.90 | 3.73 | 584,400 |
| Apr 12 2024 | 3.88 | -0.12 | -3.00% | 4.00 | 4.00 | 3.85 | 453,300 |
| Apr 11 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.00 | 3.96 | 186,300 |
| Apr 10 2024 | 4.01 | -0.09 | -2.20% | 4.10 | 4.10 | 3.99 | 264,400 |
| Apr 09 2024 | 4.10 | 0.06 | 1.49% | 4.03 | 4.12 | 4.02 | 167,700 |
| Apr 08 2024 | 4.04 | 0.02 | 0.50% | 4.02 | 4.07 | 3.98 | 325,100 |
| Apr 05 2024 | 4.02 | -0.03 | -0.74% | 4.10 | 4.11 | 4.01 | 168,900 |
| Apr 04 2024 | 4.05 | 0.05 | 1.25% | 4.00 | 4.10 | 3.99 | 312,300 |
| Apr 03 2024 | 4.00 | 0.02 | 0.50% | 3.97 | 4.01 | 3.90 | 278,500 |
| Apr 02 2024 | 3.98 | -0.07 | -1.73% | 4.05 | 4.07 | 3.96 | 474,600 |
| Apr 01 2024 | 4.05 | -0.07 | -1.70% | 4.19 | 4.19 | 4.04 | 265,500 |
| Mar 28 2024 | 4.12 | -0.01 | -0.24% | 4.13 | 4.16 | 4.08 | 194,300 |
| Mar 27 2024 | 4.13 | -0.03 | -0.72% | 4.18 | 4.18 | 4.00 | 217,500 |
| Mar 26 2024 | 4.16 | 0.02 | 0.48% | 4.13 | 4.16 | 4.10 | 122,300 |
| Mar 25 2024 | 4.14 | -0.01 | -0.24% | 4.15 | 4.15 | 4.06 | 167,100 |
