Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F12022 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.226 | -0.02 | -1.92% | 1.263 | 1.299 | 1.213 | 0 |
| May 30 2024 | 1.25 | 0.03 | 2.80% | 1.232 | 1.266 | 1.183 | 0 |
| May 29 2024 | 1.216 | -0.10 | -7.67% | 1.317 | 1.332 | 1.208 | 0 |
| May 28 2024 | 1.317 | 0.01 | 1.00% | 1.306 | 1.348 | 1.275 | 0 |
| May 27 2024 | 1.304 | -0.03 | -2.54% | 1.337 | 1.341 | 1.289 | 0 |
| May 24 2024 | 1.338 | -0.03 | -2.12% | 1.351 | 1.351 | 1.296 | 0 |
| May 23 2024 | 1.367 | 0.01 | 0.59% | 1.422 | 1.445 | 1.352 | 0 |
| May 22 2024 | 1.359 | 0.11 | 8.55% | 1.259 | 1.362 | 1.208 | 0 |
| May 21 2024 | 1.252 | -0.10 | -7.12% | 1.347 | 1.35 | 1.211 | 0 |
| May 20 2024 | 1.348 | 0.03 | 2.35% | 1.308 | 1.348 | 1.291 | 0 |
| May 17 2024 | 1.317 | -0.04 | -2.95% | 1.345 | 1.354 | 1.299 | 0 |
| May 16 2024 | 1.357 | -0.02 | -1.38% | 1.41 | 1.419 | 1.357 | 0 |
| May 15 2024 | 1.376 | 0.05 | 3.93% | 1.335 | 1.376 | 1.308 | 0 |
| May 14 2024 | 1.324 | 0.07 | 5.84% | 1.225 | 1.324 | 1.225 | 0 |
| May 13 2024 | 1.251 | 0.01 | 0.48% | 1.243 | 1.265 | 1.23 | 0 |
| May 10 2024 | 1.245 | 0.01 | 0.65% | 1.236 | 1.273 | 1.228 | 0 |
| May 09 2024 | 1.237 | 0.01 | 0.41% | 1.231 | 1.257 | 1.211 | 0 |
| May 08 2024 | 1.232 | -0.08 | -6.38% | 1.276 | 1.295 | 1.232 | 0 |
| May 07 2024 | 1.316 | 0.11 | 9.03% | 1.207 | 1.352 | 1.207 | 0 |
| May 06 2024 | 1.207 | 0.01 | 1.00% | 1.198 | 1.245 | 1.188 | 0 |
| May 03 2024 | 1.195 | 0.08 | 7.46% | 1.151 | 1.231 | 1.138 | 0 |
| May 02 2024 | 1.112 | -0.14 | -11.18% | 1.135 | 1.199 | 1.111 | 0 |
| Apr 30 2024 | 1.252 | -0.06 | -4.28% | 1.328 | 1.352 | 1.248 | 0 |
| Apr 29 2024 | 1.308 | -0.06 | -4.04% | 1.372 | 1.389 | 1.29 | 0 |
| Apr 26 2024 | 1.363 | -0.08 | -5.41% | 1.497 | 1.50 | 1.357 | 0 |
| Apr 25 2024 | 1.441 | 0.03 | 2.42% | 1.222 | 1.525 | 1.004 | 0 |
| Apr 24 2024 | 1.407 | 0.19 | 15.71% | 1.268 | 1.465 | 1.268 | 0 |
| Apr 23 2024 | 1.216 | 0.06 | 5.56% | 1.237 | 1.255 | 1.179 | 0 |
| Apr 22 2024 | 1.152 | -0.02 | -1.29% | 1.134 | 1.191 | 1.119 | 0 |
| Apr 19 2024 | 1.167 | -0.09 | -7.45% | 1.206 | 1.222 | 1.167 | 0 |
| Apr 18 2024 | 1.261 | -0.03 | -2.47% | 1.307 | 1.332 | 1.217 | 0 |
| Apr 17 2024 | 1.293 | 0.00 | 0.23% | 1.239 | 1.322 | 1.227 | 0 |
| Apr 16 2024 | 1.29 | -0.07 | -5.22% | 1.308 | 1.313 | 1.26 | 0 |
| Apr 15 2024 | 1.361 | -0.02 | -1.23% | 1.402 | 1.433 | 1.361 | 0 |
| Apr 12 2024 | 1.378 | -0.05 | -3.57% | 1.48 | 1.492 | 1.374 | 0 |
| Apr 11 2024 | 1.429 | -0.02 | -1.11% | 1.455 | 1.462 | 1.409 | 0 |
| Apr 10 2024 | 1.445 | -0.01 | -0.34% | 1.494 | 1.525 | 1.433 | 0 |
| Apr 09 2024 | 1.45 | 0.05 | 3.42% | 1.387 | 1.476 | 1.385 | 0 |
| Apr 08 2024 | 1.402 | 0.06 | 4.24% | 1.36 | 1.408 | 1.355 | 0 |
| Apr 05 2024 | 1.345 | -0.10 | -6.60% | 1.371 | 1.388 | 1.345 | 0 |
| Apr 04 2024 | 1.44 | 0.01 | 0.70% | 1.416 | 1.476 | 1.411 | 0 |
| Apr 03 2024 | 1.43 | 0.03 | 2.22% | 1.393 | 1.446 | 1.379 | 0 |
| Apr 02 2024 | 1.399 | -0.10 | -6.73% | 1.498 | 1.57 | 1.378 | 0 |
| Mar 28 2024 | 1.50 | -0.04 | -2.28% | 1.535 | 1.535 | 1.495 | 0 |
| Mar 27 2024 | 1.535 | 0.05 | 3.37% | 1.50 | 1.535 | 1.479 | 0 |
| Mar 26 2024 | 1.485 | 0.00 | 0.07% | 1.483 | 1.50 | 1.459 | 0 |
| Mar 25 2024 | 1.484 | -0.01 | -0.87% | 1.498 | 1.515 | 1.434 | 0 |
| Mar 22 2024 | 1.497 | -0.05 | -3.42% | 1.51 | 1.51 | 1.461 | 0 |
| Mar 21 2024 | 1.55 | 0.05 | 3.54% | 1.575 | 1.605 | 1.535 | 0 |
| Mar 20 2024 | 1.497 | -0.01 | -0.86% | 1.515 | 1.54 | 1.477 | 0 |
| Mar 19 2024 | 1.51 | -0.12 | -7.36% | 1.60 | 1.605 | 1.475 | 0 |
| Mar 18 2024 | 1.63 | -0.02 | -0.91% | 1.625 | 1.67 | 1.605 | 0 |
| Mar 15 2024 | 1.645 | -0.14 | -7.84% | 1.76 | 1.77 | 1.62 | 0 |
| Mar 14 2024 | 1.785 | -0.06 | -3.25% | 1.875 | 1.88 | 1.78 | 0 |
| Mar 13 2024 | 1.845 | -0.08 | -3.91% | 1.96 | 1.965 | 1.84 | 0 |
| Mar 12 2024 | 1.92 | 0.08 | 4.07% | 1.88 | 1.95 | 1.84 | 0 |
| Mar 11 2024 | 1.845 | 0.00 | 0.00% | 1.815 | 1.875 | 1.745 | 0 |
| Mar 08 2024 | 1.845 | -0.09 | -4.65% | 1.925 | 1.955 | 1.845 | 0 |
| Mar 07 2024 | 1.935 | 0.15 | 8.10% | 1.785 | 1.935 | 1.745 | 0 |
| Mar 06 2024 | 1.79 | 0.05 | 2.87% | 1.74 | 1.79 | 1.72 | 0 |
| Mar 05 2024 | 1.74 | -0.06 | -3.06% | 1.79 | 1.79 | 1.73 | 0 |
