Register for real-time alerts, custom portfolio, and market movers
F19174 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 9.57 | 0.14 | 1.48% | 9.51 | 9.87 | 9.31 | 0 |
| May 21 2024 | 9.43 | 0.03 | 0.32% | 9.64 | 9.95 | 9.29 | 0 |
| May 20 2024 | 9.40 | -0.38 | -3.89% | 9.54 | 9.92 | 9.19 | 250 |
| May 17 2024 | 9.78 | 0.04 | 0.41% | 9.63 | 9.85 | 9.18 | 0 |
| May 16 2024 | 9.74 | -0.61 | -5.89% | 10.22 | 11.22 | 9.65 | 55 |
| May 15 2024 | 10.35 | -2.90 | -21.89% | 11.12 | 11.55 | 9.77 | 135 |
| May 14 2024 | 13.25 | 3.60 | 37.31% | 11.12 | 14.80 | 10.87 | 63 |
| May 13 2024 | 9.65 | 0.32 | 3.43% | 9.50 | 10.20 | 9.39 | 0 |
| May 10 2024 | 9.33 | 0.10 | 1.08% | 9.34 | 9.88 | 9.25 | 0 |
| May 09 2024 | 9.23 | -1.67 | -15.32% | 9.50 | 10.09 | 9.12 | 0 |
| May 08 2024 | 10.90 | 0.20 | 1.87% | 11.17 | 11.45 | 10.65 | 0 |
| May 07 2024 | 10.70 | 0.20 | 1.90% | 11.12 | 11.40 | 10.45 | 0 |
| May 06 2024 | 10.50 | 0.76 | 7.80% | 10.97 | 11.50 | 10.40 | 0 |
| May 03 2024 | 9.74 | 0.35 | 3.73% | 9.69 | 10.22 | 9.57 | 100 |
| May 02 2024 | 9.39 | 0.40 | 4.45% | 9.02 | 9.73 | 9.02 | 0 |
| Apr 30 2024 | 8.99 | 0.09 | 1.01% | 9.00 | 9.29 | 8.57 | 0 |
| Apr 29 2024 | 8.90 | 0.60 | 7.23% | 8.55 | 9.05 | 8.49 | 0 |
| Apr 26 2024 | 8.30 | 0.20 | 2.47% | 8.53 | 8.70 | 8.14 | 0 |
| Apr 25 2024 | 8.10 | 0.23 | 2.92% | 7.97 | 8.22 | 7.70 | 0 |
| Apr 24 2024 | 7.87 | -0.38 | -4.61% | 8.20 | 8.52 | 7.86 | 0 |
| Apr 23 2024 | 8.25 | 0.14 | 1.73% | 8.29 | 8.59 | 8.02 | 0 |
| Apr 22 2024 | 8.11 | -0.26 | -3.11% | 8.63 | 8.91 | 8.11 | 0 |
| Apr 19 2024 | 8.37 | -0.12 | -1.41% | 8.53 | 8.77 | 8.28 | 0 |
| Apr 18 2024 | 8.49 | 0.04 | 0.47% | 8.60 | 9.17 | 8.12 | 0 |
| Apr 17 2024 | 8.45 | -0.17 | -1.97% | 8.72 | 9.15 | 8.45 | 0 |
| Apr 16 2024 | 8.62 | 0.09 | 1.06% | 8.66 | 8.96 | 8.46 | 0 |
| Apr 15 2024 | 8.53 | -0.31 | -3.51% | 9.00 | 9.31 | 8.46 | 0 |
| Apr 12 2024 | 8.84 | -0.32 | -3.49% | 9.35 | 9.59 | 8.84 | 0 |
| Apr 11 2024 | 9.16 | -0.33 | -3.48% | 9.53 | 10.04 | 9.16 | 0 |
| Apr 10 2024 | 9.49 | -0.46 | -4.62% | 10.17 | 10.42 | 9.44 | 0 |
| Apr 09 2024 | 9.95 | 0.07 | 0.71% | 10.07 | 10.45 | 9.94 | 0 |
| Apr 08 2024 | 9.88 | -0.12 | -1.20% | 10.07 | 10.57 | 9.88 | 0 |
| Apr 05 2024 | 10.00 | -0.35 | -3.38% | 10.52 | 10.77 | 9.95 | 0 |
| Apr 04 2024 | 10.35 | -0.15 | -1.43% | 10.32 | 10.82 | 10.20 | 0 |
| Apr 03 2024 | 10.50 | 0.10 | 0.96% | 10.82 | 11.32 | 10.25 | 0 |
| Apr 02 2024 | 10.40 | -1.10 | -9.57% | 10.97 | 11.07 | 10.30 | 0 |
| Mar 28 2024 | 11.50 | 0.15 | 1.32% | 11.37 | 11.87 | 11.35 | 0 |
| Mar 27 2024 | 11.35 | 0.10 | 0.89% | 11.37 | 12.50 | 11.20 | 10 |
| Mar 26 2024 | 11.25 | 0.60 | 5.63% | 10.77 | 11.40 | 10.70 | 0 |
| Mar 25 2024 | 10.65 | 0.05 | 0.47% | 10.97 | 11.12 | 10.57 | 0 |
| Mar 22 2024 | 10.60 | -0.35 | -3.20% | 11.17 | 11.60 | 10.60 | 0 |
| Mar 21 2024 | 10.95 | 0.20 | 1.86% | 11.32 | 11.75 | 10.95 | 0 |
| Mar 20 2024 | 10.75 | 0.79 | 7.93% | 10.77 | 11.12 | 10.55 | 0 |
| Mar 19 2024 | 9.96 | -1.04 | -9.45% | 10.67 | 11.25 | 9.86 | 0 |
| Mar 18 2024 | 11.00 | 0.05 | 0.46% | 11.77 | 12.07 | 10.85 | 0 |
| Mar 15 2024 | 10.95 | -0.15 | -1.35% | 11.42 | 11.75 | 10.80 | 0 |
| Mar 14 2024 | 11.10 | -0.20 | -1.77% | 12.35 | 12.70 | 11.10 | 0 |
| Mar 13 2024 | 11.30 | 0.35 | 3.20% | 11.22 | 11.55 | 11.10 | 0 |
| Mar 12 2024 | 10.95 | 0.10 | 0.92% | 10.82 | 11.30 | 10.15 | 0 |
| Mar 11 2024 | 10.85 | 0.10 | 0.93% | 11.22 | 11.50 | 10.60 | 0 |
| Mar 08 2024 | 10.75 | 0.15 | 1.42% | 10.97 | 11.45 | 10.75 | 0 |
| Mar 07 2024 | 10.60 | -0.55 | -4.93% | 10.92 | 11.55 | 10.55 | 0 |
| Mar 06 2024 | 11.15 | -0.60 | -5.11% | 11.60 | 12.17 | 10.90 | 0 |
| Mar 05 2024 | 11.75 | -0.40 | -3.29% | 11.42 | 11.92 | 11.20 | 0 |
| Mar 04 2024 | 12.15 | -1.55 | -11.31% | 14.12 | 14.55 | 11.95 | 0 |
| Mar 01 2024 | 13.70 | -0.77 | -5.32% | 15.37 | 16.20 | 13.70 | 0 |
| Feb 29 2024 | 14.47 | -0.93 | -6.04% | 12.95 | 14.67 | 12.62 | 0 |
| Feb 28 2024 | 15.40 | 5.48 | 55.24% | 19.50 | 19.99 | 13.10 | 180 |
| Feb 27 2024 | 9.92 | -0.63 | -5.97% | 10.13 | 10.57 | 9.67 | 0 |
| Feb 26 2024 | 10.55 | 0.48 | 4.77% | 10.72 | 11.07 | 10.45 | 0 |
| Feb 23 2024 | 10.07 | 0.22 | 2.23% | 10.57 | 11.07 | 9.96 | 0 |
