Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F17228 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.50 | -0.04 | -0.47% | 8.45 | 8.55 | 8.43 | 0 |
| Jun 06 2024 | 8.54 | -0.01 | -0.12% | 8.52 | 8.59 | 8.50 | 0 |
| Jun 05 2024 | 8.55 | 0.05 | 0.59% | 8.53 | 8.60 | 8.50 | 0 |
| Jun 04 2024 | 8.50 | 0.08 | 0.95% | 8.47 | 8.57 | 8.46 | 0 |
| Jun 03 2024 | 8.42 | -0.12 | -1.41% | 8.47 | 8.49 | 8.37 | 0 |
| May 31 2024 | 8.54 | 0.02 | 0.23% | 8.48 | 8.54 | 8.39 | 0 |
| May 30 2024 | 8.52 | -0.05 | -0.58% | 8.60 | 8.60 | 8.36 | 0 |
| May 29 2024 | 8.57 | 0.07 | 0.82% | 8.54 | 8.59 | 8.48 | 0 |
| May 28 2024 | 8.50 | 0.02 | 0.24% | 8.45 | 8.56 | 8.41 | 0 |
| May 27 2024 | 8.48 | 0.05 | 0.59% | 8.45 | 8.54 | 8.45 | 0 |
| May 24 2024 | 8.43 | -0.09 | -1.06% | 8.59 | 8.60 | 8.43 | 0 |
| May 23 2024 | 8.52 | 0.12 | 1.43% | 8.42 | 8.55 | 8.33 | 0 |
| May 22 2024 | 8.40 | -0.04 | -0.47% | 8.28 | 8.40 | 8.28 | 0 |
| May 21 2024 | 8.44 | -0.11 | -1.29% | 8.53 | 8.58 | 8.42 | 0 |
| May 20 2024 | 8.55 | 0.11 | 1.30% | 8.43 | 8.56 | 8.43 | 0 |
| May 17 2024 | 8.44 | -0.10 | -1.17% | 8.52 | 8.59 | 8.44 | 0 |
| May 16 2024 | 8.54 | 0.01 | 0.12% | 8.52 | 8.62 | 8.51 | 0 |
| May 15 2024 | 8.53 | 0.07 | 0.83% | 8.47 | 8.59 | 8.35 | 0 |
| May 14 2024 | 8.46 | -0.20 | -2.31% | 8.66 | 8.69 | 8.45 | 0 |
| May 13 2024 | 8.66 | -0.11 | -1.25% | 8.76 | 8.77 | 8.58 | 0 |
| May 10 2024 | 8.77 | 0.11 | 1.27% | 8.66 | 8.80 | 8.61 | 0 |
| May 09 2024 | 8.66 | 0.04 | 0.46% | 8.64 | 8.71 | 8.59 | 0 |
| May 08 2024 | 8.62 | 0.15 | 1.77% | 8.54 | 8.74 | 8.53 | 0 |
| May 07 2024 | 8.47 | 0.10 | 1.19% | 8.36 | 8.50 | 8.32 | 0 |
| May 06 2024 | 8.37 | -0.10 | -1.18% | 8.44 | 8.44 | 8.24 | 0 |
| May 03 2024 | 8.47 | -0.05 | -0.59% | 8.47 | 8.52 | 8.33 | 0 |
| May 02 2024 | 8.52 | 0.12 | 1.43% | 8.47 | 8.62 | 8.36 | 0 |
| Apr 30 2024 | 8.40 | 0.27 | 3.32% | 8.17 | 8.40 | 8.13 | 0 |
| Apr 29 2024 | 8.13 | -0.66 | -7.51% | 8.62 | 8.64 | 8.13 | 0 |
| Apr 26 2024 | 8.79 | -0.08 | -0.90% | 8.67 | 8.84 | 8.65 | 0 |
| Apr 25 2024 | 8.87 | -0.17 | -1.88% | 9.03 | 9.12 | 8.87 | 0 |
| Apr 24 2024 | 9.04 | -0.43 | -4.54% | 9.00 | 9.12 | 8.87 | 0 |
| Apr 23 2024 | 9.47 | -0.21 | -2.17% | 9.63 | 9.65 | 9.45 | 0 |
| Apr 22 2024 | 9.68 | 0.31 | 3.31% | 9.53 | 9.71 | 9.52 | 15 |
| Apr 19 2024 | 9.37 | 0.04 | 0.43% | 9.48 | 9.50 | 9.35 | 0 |
| Apr 18 2024 | 9.33 | 0.11 | 1.19% | 9.19 | 9.42 | 9.18 | 0 |
| Apr 17 2024 | 9.22 | 0.04 | 0.44% | 9.21 | 9.28 | 9.12 | 0 |
| Apr 16 2024 | 9.18 | 0.23 | 2.57% | 9.12 | 9.29 | 9.11 | 0 |
| Apr 15 2024 | 8.95 | 0.19 | 2.17% | 8.75 | 8.99 | 8.75 | 0 |
| Apr 12 2024 | 8.76 | 0.00 | 0.00% | 8.66 | 8.80 | 8.65 | 0 |
| Apr 11 2024 | 8.76 | 0.09 | 1.04% | 8.71 | 8.80 | 8.63 | 0 |
| Apr 10 2024 | 8.67 | 0.16 | 1.88% | 8.45 | 8.69 | 8.41 | 0 |
| Apr 09 2024 | 8.51 | -0.02 | -0.23% | 8.57 | 8.59 | 8.40 | 0 |
| Apr 08 2024 | 8.53 | -0.36 | -4.05% | 8.64 | 8.74 | 8.53 | 0 |
| Apr 05 2024 | 8.89 | 0.30 | 3.49% | 8.62 | 8.89 | 8.59 | 0 |
| Apr 04 2024 | 8.59 | -0.14 | -1.60% | 8.67 | 8.68 | 8.59 | 0 |
| Apr 03 2024 | 8.73 | -0.10 | -1.13% | 8.80 | 8.88 | 8.72 | 0 |
| Apr 02 2024 | 8.83 | 0.35 | 4.13% | 8.64 | 8.93 | 8.61 | 80 |
| Mar 28 2024 | 8.48 | 0.11 | 1.31% | 8.41 | 8.52 | 8.40 | 0 |
| Mar 27 2024 | 8.37 | 0.00 | 0.00% | 8.41 | 8.50 | 8.36 | 0 |
| Mar 26 2024 | 8.37 | -0.22 | -2.56% | 8.51 | 8.53 | 8.27 | 0 |
| Mar 25 2024 | 8.59 | -0.10 | -1.15% | 8.69 | 8.72 | 8.53 | 0 |
| Mar 22 2024 | 8.69 | 0.18 | 2.12% | 8.56 | 8.79 | 8.56 | 0 |
| Mar 21 2024 | 8.51 | -0.07 | -0.82% | 8.34 | 8.53 | 8.34 | 0 |
| Mar 20 2024 | 8.58 | 0.00 | 0.00% | 8.56 | 8.61 | 8.54 | 0 |
| Mar 19 2024 | 8.58 | 0.03 | 0.35% | 8.50 | 8.69 | 8.49 | 0 |
| Mar 18 2024 | 8.55 | -0.28 | -3.17% | 8.77 | 8.77 | 8.49 | 0 |
| Mar 15 2024 | 8.83 | 0.02 | 0.23% | 8.80 | 8.84 | 8.74 | 0 |
| Mar 14 2024 | 8.81 | 0.30 | 3.53% | 8.61 | 8.82 | 8.56 | 20 |
| Mar 13 2024 | 8.51 | 0.15 | 1.79% | 8.36 | 8.54 | 8.35 | 0 |
| Mar 12 2024 | 8.36 | 0.03 | 0.36% | 8.30 | 8.52 | 8.27 | 0 |
| Mar 11 2024 | 8.33 | -0.10 | -1.19% | 8.39 | 8.43 | 8.23 | 0 |
