Register for real-time alerts, custom portfolio, and market movers
F19796 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.14 | -0.02 | -0.28% | 7.39 | 7.43 | 6.79 | 0 |
| May 30 2024 | 7.16 | -0.29 | -3.89% | 7.68 | 7.69 | 7.16 | 0 |
| May 29 2024 | 7.45 | 0.61 | 8.92% | 7.14 | 7.48 | 7.03 | 0 |
| May 28 2024 | 6.84 | -0.19 | -2.70% | 6.84 | 7.01 | 6.73 | 0 |
| May 27 2024 | 7.03 | -0.06 | -0.85% | 7.15 | 7.18 | 6.96 | 0 |
| May 24 2024 | 7.09 | -0.29 | -3.93% | 7.50 | 7.51 | 7.09 | 0 |
| May 23 2024 | 7.38 | 0.11 | 1.51% | 7.40 | 7.49 | 7.02 | 0 |
| May 22 2024 | 7.27 | 0.18 | 2.54% | 7.04 | 7.40 | 7.00 | 0 |
| May 21 2024 | 7.09 | 0.07 | 1.00% | 7.06 | 7.16 | 6.89 | 0 |
| May 20 2024 | 7.02 | 0.09 | 1.30% | 6.82 | 7.08 | 6.80 | 0 |
| May 17 2024 | 6.93 | -0.03 | -0.43% | 7.01 | 7.28 | 6.87 | 0 |
| May 16 2024 | 6.96 | 0.01 | 0.14% | 6.87 | 7.09 | 6.85 | 0 |
| May 15 2024 | 6.95 | -0.52 | -6.96% | 7.37 | 7.41 | 6.95 | 0 |
| May 14 2024 | 7.47 | -0.28 | -3.61% | 7.77 | 7.89 | 7.39 | 0 |
| May 13 2024 | 7.75 | -0.22 | -2.76% | 7.91 | 7.96 | 7.59 | 0 |
| May 10 2024 | 7.97 | 0.06 | 0.76% | 7.88 | 8.04 | 7.77 | 0 |
| May 09 2024 | 7.91 | -0.27 | -3.30% | 8.24 | 8.40 | 7.87 | 0 |
| May 08 2024 | 8.18 | 0.27 | 3.41% | 8.24 | 8.31 | 8.13 | 0 |
| May 07 2024 | 7.91 | 0.00 | 0.00% | 8.11 | 8.12 | 7.80 | 0 |
| May 06 2024 | 7.91 | -0.07 | -0.88% | 8.04 | 8.09 | 7.78 | 0 |
| May 03 2024 | 7.98 | -0.73 | -8.38% | 8.33 | 8.42 | 7.60 | 0 |
| May 02 2024 | 8.71 | -0.08 | -0.91% | 8.52 | 8.93 | 8.42 | 0 |
| Apr 30 2024 | 8.79 | 0.26 | 3.05% | 8.71 | 8.81 | 8.36 | 0 |
| Apr 29 2024 | 8.53 | -0.41 | -4.59% | 8.46 | 8.79 | 8.43 | 0 |
| Apr 26 2024 | 8.94 | 0.40 | 4.68% | 8.44 | 8.97 | 8.20 | 0 |
| Apr 25 2024 | 8.54 | -0.32 | -3.61% | 8.59 | 8.93 | 8.43 | 0 |
| Apr 24 2024 | 8.86 | 0.13 | 1.49% | 8.68 | 8.92 | 8.68 | 0 |
| Apr 23 2024 | 8.73 | -0.57 | -6.13% | 9.25 | 9.34 | 8.63 | 0 |
| Apr 22 2024 | 9.30 | 0.21 | 2.31% | 9.08 | 9.49 | 9.07 | 0 |
| Apr 19 2024 | 9.09 | -0.03 | -0.33% | 9.48 | 9.48 | 9.00 | 0 |
| Apr 18 2024 | 9.12 | -0.26 | -2.77% | 8.92 | 9.26 | 8.84 | 0 |
| Apr 17 2024 | 9.38 | -0.11 | -1.16% | 9.69 | 9.69 | 9.27 | 0 |
| Apr 16 2024 | 9.49 | 0.05 | 0.53% | 9.57 | 9.75 | 9.24 | 0 |
| Apr 15 2024 | 9.44 | 0.03 | 0.32% | 9.21 | 9.53 | 9.13 | 0 |
| Apr 12 2024 | 9.41 | 0.69 | 7.91% | 8.69 | 9.54 | 8.67 | 0 |
| Apr 11 2024 | 8.72 | 0.40 | 4.81% | 8.36 | 8.76 | 8.23 | 0 |
| Apr 10 2024 | 8.32 | 1.08 | 14.92% | 7.25 | 8.32 | 7.11 | 0 |
| Apr 09 2024 | 7.24 | 0.01 | 0.14% | 7.18 | 7.26 | 6.93 | 0 |
| Apr 08 2024 | 7.23 | -0.24 | -3.21% | 7.41 | 7.55 | 7.20 | 0 |
| Apr 05 2024 | 7.47 | 0.33 | 4.62% | 7.50 | 7.84 | 7.32 | 0 |
| Apr 04 2024 | 7.14 | -0.37 | -4.93% | 7.34 | 7.37 | 7.03 | 0 |
| Apr 03 2024 | 7.51 | -0.60 | -7.40% | 8.04 | 8.14 | 7.49 | 0 |
| Apr 02 2024 | 8.11 | 0.33 | 4.24% | 8.52 | 8.54 | 8.00 | 0 |
| Mar 28 2024 | 7.78 | 0.19 | 2.50% | 7.64 | 8.05 | 7.64 | 0 |
| Mar 27 2024 | 7.59 | 0.04 | 0.53% | 7.52 | 7.69 | 7.43 | 0 |
| Mar 26 2024 | 7.55 | 0.10 | 1.34% | 7.32 | 7.57 | 7.18 | 0 |
| Mar 25 2024 | 7.45 | -0.28 | -3.62% | 7.66 | 7.74 | 7.39 | 0 |
| Mar 22 2024 | 7.73 | 0.50 | 6.92% | 7.51 | 7.75 | 7.49 | 0 |
| Mar 21 2024 | 7.23 | -0.03 | -0.41% | 6.45 | 7.24 | 6.43 | 0 |
| Mar 20 2024 | 7.26 | 0.04 | 0.55% | 7.15 | 7.47 | 7.12 | 0 |
| Mar 19 2024 | 7.22 | 0.10 | 1.40% | 7.19 | 7.48 | 7.17 | 0 |
| Mar 18 2024 | 7.12 | 0.15 | 2.15% | 6.95 | 7.12 | 6.80 | 0 |
| Mar 15 2024 | 6.97 | 0.03 | 0.43% | 7.05 | 7.05 | 6.86 | 0 |
| Mar 14 2024 | 6.94 | 0.52 | 8.10% | 6.49 | 7.01 | 6.43 | 0 |
| Mar 13 2024 | 6.42 | -0.28 | -4.18% | 6.57 | 6.65 | 6.42 | 0 |
| Mar 12 2024 | 6.70 | 0.10 | 1.52% | 6.52 | 6.84 | 6.49 | 0 |
| Mar 11 2024 | 6.60 | 0.15 | 2.33% | 6.44 | 6.72 | 6.42 | 0 |
| Mar 08 2024 | 6.45 | -0.14 | -2.12% | 6.39 | 6.60 | 6.11 | 0 |
| Mar 07 2024 | 6.59 | -0.29 | -4.22% | 6.86 | 7.19 | 6.59 | 0 |
| Mar 06 2024 | 6.88 | -0.33 | -4.58% | 7.29 | 7.29 | 6.85 | 0 |
| Mar 05 2024 | 7.21 | -0.08 | -1.10% | 7.39 | 7.46 | 7.15 | 0 |
| Mar 04 2024 | 7.29 | -0.35 | -4.58% | 7.39 | 7.50 | 7.22 | 0 |
