Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
YFAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 19.548 | 0.07 | 0.34% | 19.503 | 19.593 | 19.503 | 0.00 |
| May 07 2024 | 19.482 | 0.22 | 1.13% | 19.258 | 19.492 | 19.258 | 0.00 |
| May 06 2024 | 19.264 | 0.03 | 0.17% | 19.229 | 19.30 | 19.229 | 0.00 |
| May 03 2024 | 19.232 | 0.13 | 0.66% | 19.073 | 19.26 | 19.071 | 0.00 |
| May 02 2024 | 19.106 | -0.03 | -0.13% | 19.088 | 19.167 | 19.06 | 0.00 |
| May 01 2024 | 19.131 | -0.20 | -1.02% | 19.401 | 19.401 | 19.085 | 0.00 |
| Apr 30 2024 | 19.328 | 0.00 | 0.00% | 19.328 | 19.328 | 19.328 | 0.00 |
| Apr 29 2024 | 19.328 | 0.32 | 1.69% | 19.025 | 19.362 | 19.025 | 0.00 |
| Apr 26 2024 | 19.007 | -0.24 | -1.22% | 19.224 | 19.187 | 18.967 | 0.00 |
| Apr 24 2024 | 19.242 | -0.02 | -0.08% | 19.261 | 19.441 | 19.233 | 0.00 |
| Apr 23 2024 | 19.257 | 0.12 | 0.62% | 19.168 | 19.285 | 19.129 | 0.00 |
| Apr 22 2024 | 19.138 | 0.26 | 1.35% | 18.898 | 19.17 | 18.898 | 0.00 |
| Apr 19 2024 | 18.883 | -0.24 | -1.24% | 19.137 | 19.137 | 18.715 | 0.00 |
| Apr 18 2024 | 19.121 | 0.05 | 0.27% | 19.044 | 19.126 | 19.018 | 0.00 |
| Apr 17 2024 | 19.07 | 0.05 | 0.28% | 18.994 | 19.141 | 18.976 | 0.00 |
| Apr 16 2024 | 19.017 | -0.28 | -1.46% | 19.298 | 19.298 | 18.947 | 0.00 |
| Apr 15 2024 | 19.298 | -0.23 | -1.17% | 19.51 | 19.51 | 19.278 | 0.00 |
| Apr 12 2024 | 19.526 | -0.02 | -0.12% | 19.542 | 19.561 | 19.484 | 0.00 |
| Apr 11 2024 | 19.55 | -0.10 | -0.49% | 19.657 | 19.657 | 19.392 | 0.00 |
| Apr 10 2024 | 19.646 | 0.02 | 0.09% | 19.614 | 19.763 | 19.614 | 0.00 |
| Apr 09 2024 | 19.628 | -0.01 | -0.05% | 19.63 | 19.664 | 19.576 | 0.00 |
| Apr 08 2024 | 19.638 | 0.09 | 0.43% | 19.553 | 19.70 | 19.545 | 0.00 |
| Apr 05 2024 | 19.553 | -0.17 | -0.84% | 19.707 | 19.707 | 19.494 | 0.00 |
| Apr 04 2024 | 19.718 | 0.10 | 0.53% | 19.59 | 19.768 | 19.59 | 0.00 |
| Apr 03 2024 | 19.614 | -0.37 | -1.85% | 19.979 | 19.989 | 19.568 | 0.00 |
| Apr 02 2024 | 19.983 | -0.15 | -0.76% | 20.129 | 20.129 | 19.945 | 0.00 |
| Mar 28 2024 | 20.137 | 0.19 | 0.96% | 19.95 | 20.141 | 19.95 | 0.00 |
| Mar 27 2024 | 19.945 | 0.10 | 0.52% | 19.829 | 19.946 | 19.829 | 0.00 |
| Mar 26 2024 | 19.841 | -0.11 | -0.55% | 19.936 | 19.941 | 19.802 | 0.00 |
| Mar 25 2024 | 19.951 | 0.14 | 0.72% | 19.825 | 20.022 | 19.825 | 0.00 |
| Mar 22 2024 | 19.808 | -0.03 | -0.16% | 19.834 | 19.835 | 19.744 | 0.00 |
| Mar 21 2024 | 19.84 | 0.22 | 1.10% | 19.637 | 19.854 | 19.637 | 0.00 |
| Mar 20 2024 | 19.625 | -0.04 | -0.21% | 19.65 | 19.731 | 19.622 | 0.00 |
| Mar 19 2024 | 19.667 | -0.08 | -0.40% | 19.726 | 19.754 | 19.582 | 0.00 |
| Mar 18 2024 | 19.746 | 0.06 | 0.31% | 19.725 | 19.759 | 19.625 | 0.00 |
| Mar 15 2024 | 19.684 | -0.15 | -0.77% | 19.83 | 19.83 | 19.579 | 0.00 |
| Mar 14 2024 | 19.837 | -0.06 | -0.29% | 19.905 | 19.905 | 19.807 | 0.00 |
| Mar 13 2024 | 19.895 | 0.08 | 0.41% | 19.834 | 19.956 | 19.834 | 0.00 |
| Mar 12 2024 | 19.814 | 0.12 | 0.62% | 19.692 | 19.839 | 19.692 | 0.00 |
| Mar 11 2024 | 19.692 | -0.21 | -1.08% | 19.906 | 19.906 | 19.671 | 0.00 |
| Mar 08 2024 | 19.906 | 0.22 | 1.09% | 19.705 | 19.931 | 19.704 | 0.00 |
| Mar 07 2024 | 19.691 | 0.12 | 0.61% | 19.593 | 19.716 | 19.593 | 0.00 |
| Mar 06 2024 | 19.572 | -0.04 | -0.22% | 19.61 | 19.634 | 19.469 | 0.00 |
| Mar 05 2024 | 19.615 | -0.01 | -0.06% | 19.629 | 19.631 | 19.479 | 0.00 |
| Mar 04 2024 | 19.626 | 0.03 | 0.14% | 19.611 | 19.719 | 19.593 | 0.00 |
| Mar 01 2024 | 19.598 | -0.01 | -0.03% | 19.634 | 19.663 | 19.525 | 0.00 |
| Feb 29 2024 | 19.604 | 0.14 | 0.73% | 19.505 | 19.613 | 19.402 | 0.00 |
| Feb 28 2024 | 19.462 | 0.12 | 0.63% | 19.35 | 19.464 | 19.319 | 0.00 |
| Feb 27 2024 | 19.34 | 0.06 | 0.33% | 19.296 | 19.344 | 19.192 | 0.00 |
| Feb 26 2024 | 19.276 | 0.10 | 0.52% | 19.194 | 19.31 | 19.186 | 0.00 |
| Feb 23 2024 | 19.177 | 0.08 | 0.41% | 19.086 | 19.279 | 19.086 | 0.00 |
| Feb 22 2024 | 19.098 | -0.01 | -0.03% | 19.142 | 19.142 | 19.027 | 0.00 |
| Feb 21 2024 | 19.103 | -0.02 | -0.09% | 19.147 | 19.251 | 19.096 | 0.00 |
| Feb 20 2024 | 19.121 | -0.05 | -0.28% | 19.048 | 19.148 | 19.018 | 0.00 |
| Feb 19 2024 | 19.174 | 0.00 | 0.00% | 19.174 | 19.174 | 19.174 | 0.00 |
| Feb 16 2024 | 19.174 | 0.04 | 0.19% | 19.14 | 19.285 | 19.14 | 0.00 |
| Feb 15 2024 | 19.137 | 0.26 | 1.36% | 18.898 | 19.184 | 18.898 | 0.00 |
| Feb 14 2024 | 18.881 | -0.12 | -0.63% | 18.986 | 18.986 | 18.764 | 0.00 |
| Feb 13 2024 | 19.00 | -0.02 | -0.13% | 19.02 | 19.048 | 18.938 | 0.00 |
| Feb 12 2024 | 19.024 | 0.02 | 0.09% | 19.017 | 19.071 | 18.966 | 0.00 |
| Feb 09 2024 | 19.006 | 0.16 | 0.87% | 18.841 | 19.016 | 18.836 | 0.00 |
