Franklin Exponential Data (XDAT)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1304 | -0.477119137088 | 27.3307 | 27.3307 | 26.72 | 561 | 26.89064623 | SP |
| 4 | -0.4697 | -1.69750632454 | 27.67 | 27.67 | 25.9957 | 1515 | 26.57148648 | SP |
| 12 | 5.2203 | 23.7502274795 | 21.98 | 27.67 | 20.996 | 787 | 26.04725909 | SP |
| 26 | 1.6544 | 6.47618600245 | 25.5459 | 27.97 | 18.77 | 1066 | 25.46105383 | SP |
| 52 | 3.6903 | 15.696724798 | 23.51 | 27.97 | 18.77 | 1433 | 24.16841901 | SP |
| 156 | 9.4258 | 53.0299023883 | 17.7745 | 27.97 | 13.9612 | 1587 | 21.69017919 | SP |
| 260 | 1.9703 | 7.80935394372 | 25.23 | 30.9365 | 13.9612 | 1618 | 22.50082935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927400 | 27.2003 | -0.08 | -0.28 | 27.155 | 27.29 | 27.155 | 266 |
| 1751576640 | 27.2769 | 0.46 | 1.72 | 26.8162 | 27.2769 | 26.8162 | 147 |
| 1751495400 | 26.8162 | 0.01 | 0.02 | 26.8 | 26.8162 | 26.72 | 1389 |
| 1751409000 | 26.8096 | -0.52 | -1.91 | 27.3307 | 27.3307 | 26.75 | 441 |
| 1751322600 | 27.3307 | 0.3 | 1.10 | 27.0331 | 27.37 | 27.0331 | 93 |
| 1751063400 | 27.0331 | 0.07 | 0.25 | 26.93 | 27.0331 | 26.87 | 439 |
| 1750977000 | 26.9668 | 0.24 | 0.91 | 26.7234 | 26.9668 | 26.7 | 225 |
| 1750890600 | 26.7234 | -0.08 | -0.30 | 27 | 27 | 26.7234 | 512 |
| 1750804200 | 26.8041 | 0.45 | 1.69 | 26.3588 | 26.8041 | 26.3588 | 232 |
| 1750717800 | 26.3588 | 0.36 | 1.40 | 25.9957 | 26.3588 | 25.9957 | 113 |
| 1750458600 | 25.9957 | -0.37 | -1.40 | 26.3654 | 26.47 | 25.9957 | 176 |
| 1750285800 | 26.3654 | -0.05 | -0.20 | 26.4195 | 26.44 | 26.3654 | 95 |
| 1750199400 | 26.4195 | 0.01 | 0.02 | 26.4139 | 26.53 | 26.33 | 1569 |
| 1750113000 | 26.4139 | 0.4 | 1.54 | 26.0136 | 26.4139 | 26.0136 | 4075 |
| 1749853800 | 26.0136 | -0.37 | -1.41 | 26.3866 | 26.3866 | 26.0136 | 283 |
| 1749767400 | 26.3866 | -0.18 | -0.68 | 26.5664 | 26.64 | 26.3866 | 151 |
| 1749681000 | 26.5664 | -0.1 | -0.37 | 26.6639 | 26.84 | 26.5664 | 16154 |
| 1749594600 | 26.6639 | -0.07 | -0.26 | 27.67 | 27.67 | 26.6515 | 906 |
| 1749508200 | 26.7333 | -0.2 | -0.75 | 26.9352 | 26.9352 | 26.7333 | 117 |
| 1749249000 | 26.9352 | 0.26 | 0.96 | 26.6798 | 26.96 | 26.6798 | 770 |
| 1749162600 | 26.6798 | 0.12 | 0.44 | 26.92 | 26.93 | 26.6798 | 1564 |
| 1749076200 | 26.562 | 0.16 | 0.60 | 26.06 | 26.615 | 26.06 | 548 |
| 1748989800 | 26.4023 | 0.14 | 0.55 | 26.57 | 26.57 | 26.26 | 362 |
| 1748903400 | 26.2577 | 0.16 | 0.60 | 26.49 | 26.49 | 25.79 | 2017 |
| 1748644200 | 26.1002 | 0.3 | 1.16 | 25.8018 | 26.1002 | 25.8018 | 89 |
| 1748557800 | 25.8018 | -0.11 | -0.43 | 25.9143 | 25.9143 | 25.8018 | 119 |
| 1748471400 | 25.9143 | -0.06 | -0.23 | 25.9746 | 25.9746 | 25.9143 | 72 |
| 1748385000 | 25.9746 | 0.41 | 1.60 | 25.56 | 26.02 | 25.56 | 94 |
| 1748039400 | 25.5659 | -0.11 | -0.42 | 25.19 | 25.594 | 25.19 | 123 |
| 1747953000 | 25.6741 | 0.24 | 0.93 | 25.4378 | 25.6741 | 25.4378 | 20 |
| 1747866600 | 25.4378 | -0.54 | -2.09 | 25.9821 | 25.9821 | 25.39 | 280 |
| 1747780200 | 25.9821 | -0.13 | -0.49 | 26.1095 | 26.1095 | 25.89 | 2030 |
| 1747693800 | 26.1095 | -0.04 | -0.17 | 26.153 | 26.153 | 25.94 | 1511 |
| 1747434600 | 26.153 | 0.16 | 0.63 | 25.9904 | 26.153 | 25.9904 | 9 |
| 1747348200 | 25.9904 | -0.13 | -0.50 | 26.12 | 26.12 | 25.9 | 178 |
| 1747261800 | 26.12 | 0.1 | 0.38 | 26.0213 | 26.12 | 26.0213 | 463 |
| 1747175400 | 26.0213 | 0.46 | 1.80 | 25.5616 | 26.0213 | 25.5616 | 64 |
| 1747089000 | 25.5616 | 0.88 | 3.55 | 26.7 | 26.7 | 25.34 | 331 |
| 1746829800 | 24.6851 | -0.09 | -0.36 | 24.7755 | 24.7755 | 24.6851 | 18 |
| 1746743400 | 24.7755 | 0.29 | 1.20 | 24.4825 | 24.78 | 24.4825 | 399 |
| 1746657000 | 24.4825 | -0.1 | -0.40 | 24.58 | 24.58 | 24.4825 | 36 |
| 1746570600 | 24.58 | -0.09 | -0.37 | 23.62 | 24.61 | 23.62 | 511 |
| 1746484200 | 24.6719 | 0.04 | 0.18 | 24.6273 | 24.75 | 24.6273 | 266 |
| 1746225000 | 24.6273 | 0.51 | 2.12 | 24.117 | 24.6273 | 24.117 | 119 |
| 1746138600 | 24.117 | 0.3 | 1.24 | 23.8219 | 24.117 | 23.8219 | 39 |
| 1746052200 | 23.8219 | -0.01 | -0.04 | 23.8304 | 23.8304 | 23.66 | 97 |
| 1745965800 | 23.8304 | 0.23 | 0.99 | 23.5959 | 23.8304 | 23.5959 | 889 |
| 1745879400 | 23.5959 | 0.09 | 0.38 | 23.5057 | 23.5959 | 23.29 | 727 |
| 1745620200 | 23.5057 | 0.25 | 1.06 | 23.2592 | 23.5057 | 23.2592 | 185 |
| 1745533800 | 23.2592 | 0.95 | 4.27 | 22.3069 | 23.27 | 22.3069 | 1070 |
| 1745447400 | 22.3069 | 0.74 | 3.44 | 21.5654 | 22.3069 | 21.5654 | 25 |
| 1745361000 | 21.5654 | 0.57 | 2.71 | 20.996 | 21.5654 | 20.996 | 489 |
| 1745274600 | 20.996 | -0.72 | -3.31 | 21.17 | 21.17 | 20.996 | 133 |
| 1744929000 | 21.7152 | -0.09 | -0.44 | 21.8101 | 21.8101 | 21.6307 | 245 |
| 1744842600 | 21.8101 | -0.4 | -1.80 | 22.2088 | 22.2088 | 21.8101 | 26 |
| 1744756200 | 22.2088 | 0.23 | 1.04 | 21.98 | 22.2088 | 21.98 | 763 |
| 1744669800 | 21.98 | 0.1 | 0.46 | 22.12 | 22.16 | 21.98 | 740 |
| 1744410600 | 21.8793 | 0.2 | 0.92 | 21.6788 | 21.8793 | 21.47 | 2129 |
| 1744324200 | 21.6788 | -0.83 | -3.70 | 22.5116 | 22.5116 | 21.6788 | 97 |
| 1744237800 | 22.5116 | 2.37 | 11.76 | 20.142 | 22.59 | 20.08 | 2850 |
| 1744151400 | 20.142 | -0.22 | -1.10 | 20.3656 | 21.378 | 20.142 | 1849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
