FDR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.0665 | 0.00 | 0.00% | 0.0665 | 0.0665 | 0.0665 | 0.00 |
May 30 2024 | 0.0665 | 0.0065 | 10.83% | 0.068 | 0.069 | 0.065 | 292,337 |
May 29 2024 | 0.06 | 0.00 | 0.00% | 0.061 | 0.061 | 0.06 | 22,948 |
May 28 2024 | 0.06 | 0.004 | 7.14% | 0.059 | 0.06 | 0.059 | 60,000 |
May 27 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 71,430 |
May 24 2024 | 0.056 | 0.00 | 0.00% | 0.057 | 0.057 | 0.056 | 159,570 |
May 23 2024 | 0.056 | -0.004 | -6.67% | 0.057 | 0.057 | 0.056 | 497,375 |
May 22 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 68,657 |
May 21 2024 | 0.06 | 0.003 | 5.26% | 0.057 | 0.06 | 0.056 | 126,171 |
May 20 2024 | 0.057 | -0.009 | -13.64% | 0.058 | 0.058 | 0.057 | 322,527 |
May 17 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0.00 |
May 16 2024 | 0.066 | 0.001 | 1.54% | 0.066 | 0.066 | 0.066 | 15,008 |
May 15 2024 | 0.065 | 0.005 | 8.33% | 0.059 | 0.065 | 0.059 | 172,752 |
May 14 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.059 | 131,733 |
May 13 2024 | 0.06 | -0.003 | -4.76% | 0.06 | 0.06 | 0.06 | 239,636 |
May 10 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
May 09 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
May 08 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
May 07 2024 | 0.063 | -0.002 | -3.08% | 0.065 | 0.065 | 0.059 | 111,803 |
May 06 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 110,652 |
May 03 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
May 02 2024 | 0.06 | -0.002 | -3.23% | 0.06 | 0.06 | 0.06 | 100,000 |
May 01 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 201,532 |
Apr 30 2024 | 0.062 | 0.002 | 3.33% | 0.062 | 0.065 | 0.062 | 356,497 |
Apr 29 2024 | 0.06 | -0.003 | -4.76% | 0.061 | 0.061 | 0.06 | 64,107 |
Apr 26 2024 | 0.063 | 0.006 | 10.53% | 0.062 | 0.063 | 0.062 | 120,358 |
Apr 24 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
Apr 23 2024 | 0.057 | 0.001 | 1.79% | 0.056 | 0.057 | 0.056 | 140,358 |
Apr 22 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
Apr 19 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 10,000 |
Apr 18 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 35,000 |
Apr 17 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 69,999 |
Apr 16 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 3,814 |
Apr 15 2024 | 0.056 | 0.00 | 0.00% | 0.055 | 0.056 | 0.055 | 281,897 |
Apr 12 2024 | 0.056 | 0.001 | 1.82% | 0.057 | 0.057 | 0.056 | 133,966 |
Apr 11 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
Apr 10 2024 | 0.055 | -0.004 | -6.78% | 0.055 | 0.055 | 0.055 | 140,582 |
Apr 09 2024 | 0.059 | -0.001 | -1.67% | 0.06 | 0.06 | 0.058 | 100,585 |
Apr 08 2024 | 0.06 | -0.005 | -7.69% | 0.061 | 0.061 | 0.06 | 15,415 |
Apr 05 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 04 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 03 2024 | 0.065 | 0.006 | 10.17% | 0.06 | 0.065 | 0.058 | 237,123 |
Apr 02 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
Mar 28 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
Mar 27 2024 | 0.059 | -0.002 | -3.28% | 0.062 | 0.062 | 0.059 | 227,256 |
Mar 26 2024 | 0.061 | 0.00 | 0.00% | 0.062 | 0.062 | 0.061 | 38,664 |
Mar 25 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 20,075 |
Mar 22 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
Mar 21 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
Mar 20 2024 | 0.061 | 0.00 | 0.00% | 0.062 | 0.062 | 0.061 | 129,095 |
Mar 19 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
Mar 18 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 29,891 |
Mar 15 2024 | 0.061 | 0.00 | 0.00% | 0.062 | 0.062 | 0.061 | 68,654 |
Mar 14 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
Mar 13 2024 | 0.061 | -0.002 | -3.17% | 0.061 | 0.061 | 0.058 | 496,446 |
Mar 12 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
Mar 11 2024 | 0.063 | -0.002 | -3.08% | 0.065 | 0.065 | 0.063 | 9,551 |
Mar 08 2024 | 0.065 | -0.003 | -4.41% | 0.068 | 0.068 | 0.065 | 268,093 |
Mar 07 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Mar 06 2024 | 0.068 | 0.001 | 1.49% | 0.068 | 0.068 | 0.068 | 169,778 |
Mar 05 2024 | 0.067 | -0.002 | -2.90% | 0.071 | 0.071 | 0.067 | 217,760 |
Mar 04 2024 | 0.069 | 0.001 | 1.47% | 0.068 | 0.069 | 0.068 | 36,924 |