FAU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.004 | -0.001 | -20.00% | 0.005 | 0.0055 | 0.004 | 25,554,275 |
May 15 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.008 | 0.005 | 74,475,164 |
May 14 2024 | 0.005 | 0.001 | 25.00% | 0.004 | 0.007 | 0.004 | 148,401,132 |
May 13 2024 | 0.004 | 0.001 | 33.33% | 0.003 | 0.005 | 0.003 | 110,439,160 |
May 10 2024 | 0.003 | 0.001 | 50.00% | 0.002 | 0.003 | 0.002 | 50,478,816 |
May 09 2024 | 0.002 | 0.00 | 0.00% | 0.003 | 0.003 | 0.002 | 15,778,395 |
May 08 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 1,000,000 |
May 07 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 3,375 |
May 06 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 2,500,000 |
May 03 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 510,675 |
May 02 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 5,000,000 |
May 01 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Apr 30 2024 | 0.002 | -0.001 | -33.33% | 0.002 | 0.002 | 0.002 | 250,250 |
Apr 29 2024 | 0.003 | 0.001 | 50.00% | 0.003 | 0.003 | 0.003 | 2,384,922 |
Apr 26 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.0015 | 1,300,377 |
Apr 24 2024 | 0.002 | 0.00 | 0.00% | 0.001 | 0.002 | 0.001 | 1,003,706 |
Apr 23 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 1,053,420 |
Apr 22 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 4,644,543 |
Apr 19 2024 | 0.002 | 0.00 | 0.00% | 0.0015 | 0.002 | 0.0015 | 5,421,714 |
Apr 18 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Apr 17 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 495,024 |
Apr 16 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 250,025 |
Apr 15 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 250,500 |
Apr 12 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 1,506,855 |
Apr 11 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 1,320,000 |
Apr 10 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 844,500 |
Apr 09 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Apr 08 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Apr 05 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 447,906 |
Apr 04 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Apr 03 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Apr 02 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 1,000,000 |
Mar 28 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Mar 27 2024 | 0.002 | -0.0005 | -20.00% | 0.002 | 0.002 | 0.002 | 1,516,176 |
Mar 26 2024 | 0.0025 | 0.00 | 0.00% | 0.0025 | 0.0025 | 0.0025 | 0.00 |
Mar 25 2024 | 0.0025 | 0.0005 | 25.00% | 0.003 | 0.003 | 0.0025 | 370,000 |
Mar 22 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 1,000,000 |
Mar 21 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Mar 20 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Mar 19 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Mar 18 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 34,000 |
Mar 15 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 3,390,022 |
Mar 14 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 204,794 |
Mar 13 2024 | 0.002 | -0.001 | -33.33% | 0.003 | 0.003 | 0.002 | 52,575,146 |
Mar 12 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
Mar 11 2024 | 0.003 | 0.00 | 0.00% | 0.0025 | 0.003 | 0.002 | 1,061,062 |
Mar 08 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
Mar 07 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 32,876 |
Mar 06 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
Mar 05 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
Mar 04 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 638,243 |
Mar 01 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
Feb 29 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 333,333 |
Feb 28 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 153,383 |
Feb 27 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 232,712 |
Feb 26 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 500,000 |
Feb 23 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
Feb 22 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 31,866 |
Feb 21 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 900,000 |
Feb 20 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 399,800 |
Feb 19 2024 | 0.003 | -0.0005 | -14.29% | 0.003 | 0.003 | 0.003 | 2,868,815 |