Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F21440 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 2.94 | 0.03 | 1.03% | 2.89 | 2.965 | 2.89 | 0 |
| Jun 24 2024 | 2.91 | -0.02 | -0.51% | 2.985 | 3.00 | 2.91 | 0 |
| Jun 21 2024 | 2.925 | -0.05 | -1.52% | 2.945 | 2.975 | 2.90 | 0 |
| Jun 20 2024 | 2.97 | 0.02 | 0.51% | 2.985 | 3.00 | 2.92 | 0 |
| Jun 19 2024 | 2.955 | -0.04 | -1.34% | 2.965 | 3.00 | 2.92 | 0 |
| Jun 18 2024 | 2.995 | -0.15 | -4.62% | 3.08 | 3.13 | 2.98 | 0 |
| Jun 17 2024 | 3.14 | -0.11 | -3.38% | 3.27 | 3.28 | 3.13 | 0 |
| Jun 14 2024 | 3.25 | 0.03 | 0.93% | 3.25 | 3.28 | 3.17 | 0 |
| Jun 13 2024 | 3.22 | -0.01 | -0.31% | 3.23 | 3.28 | 3.18 | 0 |
| Jun 12 2024 | 3.23 | -0.08 | -2.42% | 3.25 | 3.25 | 3.13 | 0 |
| Jun 11 2024 | 3.31 | -0.06 | -1.78% | 3.33 | 3.36 | 3.30 | 0 |
| Jun 10 2024 | 3.37 | -0.10 | -2.88% | 3.46 | 3.48 | 3.37 | 0 |
| Jun 07 2024 | 3.47 | 0.00 | 0.00% | 3.43 | 3.48 | 3.39 | 0 |
| Jun 06 2024 | 3.47 | -0.22 | -5.96% | 3.55 | 3.58 | 3.47 | 0 |
| Jun 05 2024 | 3.69 | 0.03 | 0.82% | 3.67 | 3.69 | 3.61 | 0 |
| Jun 04 2024 | 3.66 | 0.09 | 2.52% | 3.64 | 3.74 | 3.64 | 0 |
| Jun 03 2024 | 3.57 | 0.25 | 7.53% | 3.36 | 3.57 | 3.32 | 0 |
| May 31 2024 | 3.32 | 0.12 | 3.75% | 3.29 | 3.33 | 3.21 | 0 |
| May 30 2024 | 3.20 | 0.06 | 1.91% | 3.17 | 3.23 | 3.14 | 0 |
| May 29 2024 | 3.14 | 0.04 | 1.29% | 3.07 | 3.14 | 3.02 | 0 |
| May 28 2024 | 3.10 | -0.11 | -3.43% | 3.17 | 3.19 | 3.10 | 0 |
| May 27 2024 | 3.21 | -0.12 | -3.60% | 3.26 | 3.28 | 3.21 | 0 |
| May 24 2024 | 3.33 | -0.01 | -0.30% | 3.38 | 3.42 | 3.30 | 0 |
| May 23 2024 | 3.34 | 0.08 | 2.45% | 3.37 | 3.37 | 3.22 | 0 |
| May 22 2024 | 3.26 | 0.07 | 2.19% | 3.26 | 3.32 | 3.25 | 0 |
| May 21 2024 | 3.19 | 0.07 | 2.24% | 3.18 | 3.28 | 3.17 | 0 |
| May 20 2024 | 3.12 | -0.03 | -0.95% | 3.07 | 3.18 | 3.06 | 0 |
| May 17 2024 | 3.15 | -0.05 | -1.56% | 3.14 | 3.20 | 3.13 | 0 |
| May 16 2024 | 3.20 | -0.04 | -1.23% | 3.19 | 3.26 | 3.14 | 0 |
| May 15 2024 | 3.24 | -0.05 | -1.52% | 3.22 | 3.39 | 3.22 | 0 |
| May 14 2024 | 3.29 | 0.08 | 2.49% | 3.18 | 3.29 | 3.18 | 0 |
| May 13 2024 | 3.21 | 0.03 | 0.94% | 3.27 | 3.27 | 3.15 | 0 |
| May 10 2024 | 3.18 | 0.00 | 0.00% | 3.10 | 3.18 | 3.10 | 0 |
| May 09 2024 | 3.18 | -0.03 | -0.93% | 3.17 | 3.19 | 3.13 | 0 |
| May 08 2024 | 3.21 | -0.02 | -0.62% | 3.28 | 3.36 | 3.21 | 0 |
| May 07 2024 | 3.23 | 0.02 | 0.62% | 3.20 | 3.29 | 3.19 | 0 |
| May 06 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.17 | 0 |
| May 03 2024 | 3.21 | -0.02 | -0.62% | 3.18 | 3.24 | 3.12 | 0 |
| May 02 2024 | 3.23 | 0.28 | 9.31% | 3.17 | 3.26 | 3.14 | 0 |
| Apr 30 2024 | 2.955 | 0.08 | 2.60% | 2.915 | 3.03 | 2.835 | 0 |
| Apr 29 2024 | 2.88 | 0.08 | 2.86% | 2.85 | 2.89 | 2.79 | 0 |
| Apr 26 2024 | 2.80 | -0.16 | -5.25% | 2.795 | 2.85 | 2.755 | 0 |
| Apr 25 2024 | 2.955 | 0.07 | 2.25% | 2.895 | 2.975 | 2.865 | 0 |
| Apr 24 2024 | 2.89 | -0.05 | -1.70% | 2.86 | 2.935 | 2.85 | 0 |
| Apr 23 2024 | 2.94 | -0.12 | -3.92% | 3.00 | 3.10 | 2.925 | 0 |
| Apr 22 2024 | 3.06 | 0.06 | 2.00% | 3.08 | 3.13 | 3.03 | 0 |
| Apr 19 2024 | 3.00 | -0.05 | -1.64% | 2.87 | 3.10 | 2.87 | 0 |
| Apr 18 2024 | 3.05 | 0.19 | 6.64% | 2.975 | 3.10 | 2.975 | 0 |
| Apr 17 2024 | 2.86 | 0.12 | 4.38% | 2.80 | 2.88 | 2.775 | 0 |
| Apr 16 2024 | 2.74 | -0.09 | -3.18% | 2.705 | 2.805 | 2.70 | 0 |
| Apr 15 2024 | 2.83 | 0.22 | 8.43% | 2.745 | 2.875 | 2.745 | 0 |
| Apr 12 2024 | 2.61 | -0.14 | -5.09% | 2.70 | 2.72 | 2.565 | 0 |
| Apr 11 2024 | 2.75 | -0.04 | -1.26% | 2.69 | 2.80 | 2.655 | 0 |
| Apr 10 2024 | 2.785 | 0.06 | 2.20% | 2.755 | 2.83 | 2.705 | 0 |
| Apr 09 2024 | 2.725 | 0.02 | 0.55% | 2.67 | 2.74 | 2.625 | 0 |
| Apr 08 2024 | 2.71 | 0.13 | 4.84% | 2.75 | 2.755 | 2.615 | 0 |
| Apr 05 2024 | 2.585 | -0.21 | -7.35% | 2.62 | 2.665 | 2.575 | 0 |
| Apr 04 2024 | 2.79 | 0.04 | 1.45% | 2.76 | 2.805 | 2.76 | 0 |
| Apr 03 2024 | 2.75 | -0.10 | -3.51% | 2.835 | 2.86 | 2.735 | 0 |
| Apr 02 2024 | 2.85 | -0.20 | -6.56% | 2.95 | 2.95 | 2.84 | 0 |
| Mar 28 2024 | 3.05 | -0.11 | -3.48% | 3.12 | 3.16 | 3.05 | 0 |
