Register for streaming realtime charts, analysis tools, and prices.
F16714 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 22.98 | 0.65 | 2.91% | 22.63 | 23.48 | 22.53 | 0 |
| May 30 2024 | 22.33 | 1.15 | 5.43% | 21.08 | 22.33 | 21.03 | 0 |
| May 29 2024 | 21.18 | -0.20 | -0.94% | 21.08 | 21.48 | 20.78 | 0 |
| May 28 2024 | 21.38 | -0.30 | -1.38% | 21.53 | 21.63 | 20.88 | 0 |
| May 27 2024 | 21.68 | 1.10 | 5.34% | 21.33 | 21.73 | 21.11 | 40 |
| May 24 2024 | 20.58 | 0.30 | 1.48% | 20.43 | 20.93 | 20.28 | 0 |
| May 23 2024 | 20.28 | -2.25 | -9.99% | 21.83 | 22.23 | 20.28 | 0 |
| May 22 2024 | 22.53 | 0.40 | 1.81% | 22.83 | 22.93 | 22.08 | 0 |
| May 21 2024 | 22.13 | 0.15 | 0.68% | 21.78 | 23.33 | 21.73 | 0 |
| May 20 2024 | 21.98 | -0.80 | -3.51% | 23.18 | 23.18 | 21.93 | 0 |
| May 17 2024 | 22.78 | 0.50 | 2.24% | 22.83 | 22.93 | 21.78 | 0 |
| May 16 2024 | 22.28 | -0.25 | -1.11% | 22.78 | 23.03 | 22.18 | 0 |
| May 15 2024 | 22.53 | -1.85 | -7.59% | 24.60 | 25.90 | 22.33 | 0 |
| May 14 2024 | 24.38 | 1.50 | 6.56% | 23.28 | 24.53 | 23.23 | 0 |
| May 13 2024 | 22.88 | 0.90 | 4.09% | 22.03 | 23.93 | 21.93 | 0 |
| May 10 2024 | 21.98 | -0.75 | -3.30% | 22.43 | 22.73 | 21.53 | 400 |
| May 09 2024 | 22.73 | 0.50 | 2.25% | 22.83 | 23.03 | 22.43 | 0 |
| May 08 2024 | 22.23 | -1.25 | -5.32% | 23.03 | 23.08 | 21.88 | 0 |
| May 07 2024 | 23.48 | -0.75 | -3.10% | 23.73 | 24.28 | 22.93 | 0 |
| May 06 2024 | 24.23 | 1.00 | 4.30% | 24.18 | 25.60 | 24.13 | 0 |
| May 03 2024 | 23.23 | -0.15 | -0.64% | 23.93 | 23.98 | 22.98 | 0 |
| May 02 2024 | 23.38 | 3.30 | 16.43% | 23.68 | 24.28 | 22.43 | 0 |
| Apr 30 2024 | 20.08 | 0.48 | 2.45% | 19.85 | 20.83 | 19.60 | 0 |
| Apr 29 2024 | 19.60 | 0.10 | 0.51% | 20.03 | 20.58 | 19.50 | 0 |
| Apr 26 2024 | 19.50 | 1.75 | 9.86% | 19.25 | 19.60 | 19.05 | 0 |
| Apr 25 2024 | 17.75 | -0.15 | -0.84% | 17.70 | 18.05 | 17.40 | 0 |
| Apr 24 2024 | 17.90 | 0.30 | 1.70% | 18.15 | 18.15 | 17.75 | 0 |
| Apr 23 2024 | 17.60 | 1.00 | 6.02% | 17.25 | 17.95 | 17.25 | 0 |
| Apr 22 2024 | 16.60 | -0.20 | -1.19% | 16.45 | 16.60 | 15.70 | 0 |
| Apr 19 2024 | 16.80 | -0.95 | -5.35% | 16.85 | 17.05 | 16.70 | 0 |
| Apr 18 2024 | 17.75 | 0.85 | 5.03% | 17.20 | 17.80 | 16.90 | 0 |
| Apr 17 2024 | 16.90 | 0.15 | 0.90% | 16.40 | 17.20 | 16.40 | 0 |
| Apr 16 2024 | 16.75 | -0.40 | -2.33% | 16.40 | 16.75 | 16.25 | 0 |
| Apr 15 2024 | 17.15 | -0.80 | -4.46% | 18.30 | 18.35 | 17.10 | 0 |
| Apr 12 2024 | 17.95 | -1.30 | -6.75% | 19.20 | 19.25 | 17.90 | 0 |
| Apr 11 2024 | 19.25 | -0.70 | -3.51% | 20.08 | 20.13 | 19.25 | 0 |
| Apr 10 2024 | 19.95 | -0.03 | -0.15% | 20.58 | 20.83 | 19.90 | 0 |
| Apr 09 2024 | 19.98 | 0.53 | 2.72% | 19.15 | 20.63 | 19.05 | 0 |
| Apr 08 2024 | 19.45 | 0.00 | 0.00% | 19.40 | 19.55 | 19.25 | 0 |
| Apr 05 2024 | 19.45 | -0.68 | -3.38% | 19.55 | 19.75 | 19.35 | 0 |
| Apr 04 2024 | 20.13 | 0.78 | 4.03% | 19.55 | 20.38 | 19.45 | 0 |
| Apr 03 2024 | 19.35 | -0.40 | -2.03% | 19.05 | 19.55 | 19.00 | 0 |
| Apr 02 2024 | 19.75 | -0.13 | -0.65% | 19.95 | 20.18 | 19.25 | 0 |
| Mar 28 2024 | 19.88 | 0.13 | 0.66% | 20.48 | 20.58 | 19.80 | 0 |
| Mar 27 2024 | 19.75 | -1.08 | -5.18% | 20.28 | 20.33 | 19.15 | 0 |
| Mar 26 2024 | 20.83 | -0.40 | -1.88% | 21.18 | 21.18 | 20.48 | 0 |
| Mar 25 2024 | 21.23 | 0.30 | 1.43% | 20.98 | 21.58 | 20.68 | 0 |
| Mar 22 2024 | 20.93 | -0.60 | -2.79% | 21.18 | 21.28 | 20.63 | 0 |
| Mar 21 2024 | 21.53 | -0.15 | -0.69% | 22.03 | 22.08 | 21.38 | 0 |
| Mar 20 2024 | 21.68 | -0.50 | -2.25% | 22.23 | 22.43 | 21.53 | 0 |
| Mar 19 2024 | 22.18 | -1.45 | -6.14% | 23.33 | 23.33 | 21.68 | 0 |
| Mar 18 2024 | 23.63 | -0.05 | -0.21% | 24.60 | 24.70 | 23.63 | 0 |
| Mar 15 2024 | 23.68 | -0.15 | -0.63% | 23.73 | 24.13 | 23.58 | 0 |
| Mar 14 2024 | 23.83 | -1.87 | -7.28% | 24.80 | 24.80 | 23.68 | 0 |
| Mar 13 2024 | 25.70 | -0.60 | -2.28% | 25.90 | 26.10 | 25.60 | 0 |
| Mar 12 2024 | 26.30 | 0.30 | 1.15% | 26.30 | 26.50 | 25.70 | 0 |
| Mar 11 2024 | 26.00 | 1.92 | 7.97% | 24.80 | 26.20 | 24.80 | 0 |
| Mar 08 2024 | 24.08 | 0.20 | 0.84% | 24.18 | 24.90 | 24.08 | 0 |
| Mar 07 2024 | 23.88 | -0.75 | -3.05% | 23.63 | 24.23 | 23.28 | 0 |
| Mar 06 2024 | 24.63 | 1.40 | 6.03% | 23.78 | 24.73 | 22.73 | 0 |
| Mar 05 2024 | 23.23 | 0.15 | 0.65% | 23.23 | 23.83 | 21.63 | 0 |
