Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F18916 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 16.55 | 0.20 | 1.22% | 16.65 | 16.90 | 16.40 | 0 |
| May 23 2024 | 16.35 | -2.00 | -10.90% | 18.28 | 18.28 | 16.30 | 0 |
| May 22 2024 | 18.35 | 0.35 | 1.94% | 19.00 | 19.00 | 18.00 | 0 |
| May 21 2024 | 18.00 | 0.10 | 0.56% | 17.92 | 19.15 | 17.70 | 0 |
| May 20 2024 | 17.90 | -0.80 | -4.28% | 19.30 | 19.30 | 17.85 | 0 |
| May 17 2024 | 18.70 | 0.25 | 1.36% | 19.10 | 19.10 | 17.75 | 0 |
| May 16 2024 | 18.45 | -0.05 | -0.27% | 19.20 | 19.20 | 18.35 | 0 |
| May 15 2024 | 18.50 | -1.68 | -8.33% | 20.95 | 22.00 | 18.35 | 0 |
| May 14 2024 | 20.18 | 1.33 | 7.06% | 19.50 | 20.38 | 19.20 | 0 |
| May 13 2024 | 18.85 | 0.75 | 4.14% | 18.32 | 19.90 | 18.15 | 0 |
| May 10 2024 | 18.10 | -0.85 | -4.49% | 18.80 | 18.90 | 17.65 | 0 |
| May 09 2024 | 18.95 | 0.45 | 2.43% | 19.35 | 19.35 | 18.60 | 0 |
| May 08 2024 | 18.50 | -1.35 | -6.80% | 19.50 | 19.50 | 18.10 | 0 |
| May 07 2024 | 19.85 | -0.68 | -3.31% | 20.21 | 20.88 | 19.40 | 0 |
| May 06 2024 | 20.53 | 1.23 | 6.37% | 20.60 | 21.63 | 20.35 | 0 |
| May 03 2024 | 19.30 | -0.25 | -1.28% | 20.15 | 20.15 | 18.95 | 0 |
| May 02 2024 | 19.55 | 3.40 | 21.05% | 19.80 | 20.21 | 18.45 | 0 |
| Apr 30 2024 | 16.15 | 0.55 | 3.53% | 16.20 | 16.95 | 15.70 | 0 |
| Apr 29 2024 | 15.60 | 0.05 | 0.32% | 16.30 | 16.55 | 15.55 | 0 |
| Apr 26 2024 | 15.55 | 1.42 | 10.05% | 15.60 | 15.70 | 15.10 | 228 |
| Apr 25 2024 | 14.13 | -0.15 | -1.05% | 14.35 | 14.50 | 13.88 | 0 |
| Apr 24 2024 | 14.28 | 0.25 | 1.78% | 14.80 | 14.80 | 14.18 | 0 |
| Apr 23 2024 | 14.03 | 0.85 | 6.45% | 13.90 | 14.23 | 13.75 | 0 |
| Apr 22 2024 | 13.18 | -0.10 | -0.75% | 13.05 | 13.18 | 12.48 | 0 |
| Apr 19 2024 | 13.28 | -0.80 | -5.68% | 13.40 | 13.56 | 13.23 | 0 |
| Apr 18 2024 | 14.08 | 0.70 | 5.23% | 13.80 | 14.18 | 13.43 | 0 |
| Apr 17 2024 | 13.38 | 0.20 | 1.52% | 13.13 | 13.58 | 13.05 | 0 |
| Apr 16 2024 | 13.18 | -0.45 | -3.30% | 13.03 | 13.18 | 12.77 | 50 |
| Apr 15 2024 | 13.63 | -0.70 | -4.88% | 14.85 | 14.85 | 13.58 | 0 |
| Apr 12 2024 | 14.33 | -1.17 | -7.55% | 15.65 | 15.65 | 14.28 | 0 |
| Apr 11 2024 | 15.50 | -0.55 | -3.43% | 16.55 | 16.55 | 15.50 | 0 |
| Apr 10 2024 | 16.05 | -0.20 | -1.23% | 16.90 | 17.05 | 16.00 | 0 |
| Apr 09 2024 | 16.25 | 0.65 | 4.17% | 15.75 | 16.80 | 15.45 | 0 |
| Apr 08 2024 | 15.60 | -0.15 | -0.95% | 15.85 | 15.85 | 15.50 | 0 |
| Apr 05 2024 | 15.75 | -0.60 | -3.67% | 16.05 | 16.05 | 15.60 | 0 |
| Apr 04 2024 | 16.35 | 0.70 | 4.47% | 16.05 | 16.65 | 15.85 | 0 |
| Apr 03 2024 | 15.65 | -0.30 | -1.88% | 15.60 | 15.80 | 15.30 | 0 |
| Apr 02 2024 | 15.95 | -0.35 | -2.15% | 16.40 | 16.50 | 15.60 | 0 |
| Mar 28 2024 | 16.30 | 0.05 | 0.31% | 17.07 | 17.07 | 16.20 | 0 |
| Mar 27 2024 | 16.25 | -1.05 | -6.07% | 17.07 | 17.07 | 15.70 | 0 |
| Mar 26 2024 | 17.30 | -0.45 | -2.54% | 18.02 | 18.02 | 16.95 | 102 |
| Mar 25 2024 | 17.75 | 0.25 | 1.43% | 17.83 | 18.15 | 17.35 | 0 |
| Mar 22 2024 | 17.50 | -0.65 | -3.58% | 17.80 | 17.90 | 17.25 | 0 |
| Mar 21 2024 | 18.15 | -0.15 | -0.82% | 18.90 | 18.90 | 18.00 | 0 |
| Mar 20 2024 | 18.30 | -0.65 | -3.43% | 19.10 | 19.20 | 18.15 | 0 |
| Mar 19 2024 | 18.95 | -1.53 | -7.47% | 20.60 | 20.60 | 18.50 | 0 |
| Mar 18 2024 | 20.48 | -0.15 | -0.73% | 21.95 | 21.95 | 20.48 | 0 |
| Mar 15 2024 | 20.63 | -0.20 | -0.96% | 21.05 | 21.15 | 20.33 | 300 |
| Mar 14 2024 | 20.83 | -2.20 | -9.55% | 22.28 | 22.28 | 20.68 | 0 |
| Mar 13 2024 | 23.03 | -0.55 | -2.33% | 23.40 | 23.53 | 22.80 | 85 |
| Mar 12 2024 | 23.58 | 0.05 | 0.21% | 24.10 | 24.10 | 22.98 | 40 |
| Mar 11 2024 | 23.53 | 2.15 | 10.06% | 22.38 | 23.63 | 22.15 | 0 |
| Mar 08 2024 | 21.38 | 0.30 | 1.42% | 21.55 | 22.28 | 21.38 | 0 |
| Mar 07 2024 | 21.08 | -0.90 | -4.09% | 21.20 | 21.60 | 20.48 | 0 |
| Mar 06 2024 | 21.98 | 1.75 | 8.65% | 21.05 | 22.08 | 19.90 | 0 |
| Mar 05 2024 | 20.23 | 0.28 | 1.40% | 20.51 | 20.93 | 18.45 | 0 |
| Mar 04 2024 | 19.95 | -1.98 | -9.03% | 21.56 | 21.56 | 19.80 | 0 |
| Mar 01 2024 | 21.93 | 0.95 | 4.53% | 22.35 | 22.40 | 21.38 | 200 |
| Feb 29 2024 | 20.98 | 0.50 | 2.44% | 21.15 | 21.68 | 20.60 | 0 |
| Feb 28 2024 | 20.48 | -1.25 | -5.75% | 21.35 | 21.35 | 20.08 | 0 |
| Feb 27 2024 | 21.73 | 0.85 | 4.07% | 22.08 | 22.28 | 21.58 | 0 |
| Feb 26 2024 | 20.88 | 0.80 | 3.98% | 20.75 | 21.48 | 20.40 | 0 |
