Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F21702 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 1.473 | 0.01 | 0.89% | 1.491 | 1.505 | 1.422 | 0 |
| Jun 19 2024 | 1.46 | -0.03 | -2.21% | 1.471 | 1.505 | 1.428 | 2,500 |
| Jun 18 2024 | 1.493 | -0.14 | -8.69% | 1.58 | 1.625 | 1.484 | 2,500 |
| Jun 17 2024 | 1.635 | -0.11 | -6.30% | 1.765 | 1.78 | 1.635 | 1,600 |
| Jun 14 2024 | 1.745 | 0.02 | 0.87% | 1.76 | 1.775 | 1.665 | 0 |
| Jun 13 2024 | 1.73 | -0.03 | -1.42% | 1.75 | 1.795 | 1.69 | 0 |
| Jun 12 2024 | 1.755 | -0.06 | -3.04% | 1.75 | 1.77 | 1.65 | 2,100 |
| Jun 11 2024 | 1.81 | -0.07 | -3.47% | 1.835 | 1.86 | 1.81 | 0 |
| Jun 10 2024 | 1.875 | -0.11 | -5.54% | 1.995 | 2.02 | 1.875 | 0 |
| Jun 07 2024 | 1.985 | -0.01 | -0.50% | 1.955 | 1.99 | 1.92 | 0 |
| Jun 06 2024 | 1.995 | -0.22 | -9.93% | 2.075 | 2.10 | 1.995 | 0 |
| Jun 05 2024 | 2.215 | 0.02 | 1.14% | 2.19 | 2.215 | 2.13 | 0 |
| Jun 04 2024 | 2.19 | 0.09 | 4.29% | 2.16 | 2.26 | 2.16 | 0 |
| Jun 03 2024 | 2.10 | 0.27 | 14.75% | 1.88 | 2.10 | 1.84 | 0 |
| May 31 2024 | 1.83 | 0.12 | 6.71% | 1.805 | 1.85 | 1.73 | 0 |
| May 30 2024 | 1.715 | 0.07 | 3.94% | 1.69 | 1.745 | 1.655 | 0 |
| May 29 2024 | 1.65 | 0.03 | 1.85% | 1.59 | 1.66 | 1.54 | 1,200 |
| May 28 2024 | 1.62 | -0.11 | -6.09% | 1.695 | 1.71 | 1.62 | 0 |
| May 27 2024 | 1.725 | -0.12 | -6.50% | 1.78 | 1.795 | 1.725 | 0 |
| May 24 2024 | 1.845 | -0.01 | -0.54% | 1.89 | 1.935 | 1.82 | 0 |
| May 23 2024 | 1.855 | 0.09 | 4.80% | 1.88 | 1.88 | 1.735 | 0 |
| May 22 2024 | 1.77 | 0.07 | 3.81% | 1.78 | 1.84 | 1.765 | 0 |
| May 21 2024 | 1.705 | 0.08 | 4.60% | 1.695 | 1.80 | 1.685 | 0 |
| May 20 2024 | 1.63 | -0.04 | -2.10% | 1.595 | 1.695 | 1.585 | 0 |
| May 17 2024 | 1.665 | -0.06 | -3.20% | 1.66 | 1.715 | 1.64 | 0 |
| May 16 2024 | 1.72 | -0.04 | -2.27% | 1.705 | 1.78 | 1.655 | 0 |
| May 15 2024 | 1.76 | -0.04 | -1.95% | 1.735 | 1.895 | 1.73 | 0 |
| May 14 2024 | 1.795 | 0.08 | 4.36% | 1.69 | 1.795 | 1.69 | 0 |
| May 13 2024 | 1.72 | 0.04 | 2.38% | 1.775 | 1.775 | 1.66 | 0 |
| May 10 2024 | 1.68 | 0.00 | 0.00% | 1.605 | 1.68 | 1.60 | 0 |
| May 09 2024 | 1.68 | -0.02 | -1.18% | 1.665 | 1.69 | 1.625 | 0 |
| May 08 2024 | 1.70 | -0.04 | -2.02% | 1.78 | 1.86 | 1.70 | 0 |
| May 07 2024 | 1.735 | 0.03 | 1.46% | 1.70 | 1.795 | 1.685 | 0 |
| May 06 2024 | 1.71 | 0.00 | 0.29% | 1.71 | 1.715 | 1.67 | 0 |
| May 03 2024 | 1.705 | -0.01 | -0.29% | 1.67 | 1.735 | 1.625 | 0 |
| May 02 2024 | 1.71 | 0.27 | 18.34% | 1.665 | 1.75 | 1.635 | 7,400 |
| Apr 30 2024 | 1.445 | 0.07 | 5.17% | 1.402 | 1.525 | 1.325 | 0 |
| Apr 29 2024 | 1.374 | 0.09 | 6.84% | 1.341 | 1.381 | 1.282 | 0 |
| Apr 26 2024 | 1.286 | -0.16 | -11.19% | 1.285 | 1.34 | 1.248 | 3,400 |
| Apr 25 2024 | 1.448 | 0.07 | 5.31% | 1.385 | 1.468 | 1.356 | 1,000 |
| Apr 24 2024 | 1.375 | -0.05 | -3.64% | 1.35 | 1.424 | 1.336 | 3,000 |
| Apr 23 2024 | 1.427 | -0.11 | -7.34% | 1.484 | 1.585 | 1.41 | 0 |
| Apr 22 2024 | 1.54 | 0.05 | 3.70% | 1.56 | 1.615 | 1.51 | 0 |
| Apr 19 2024 | 1.485 | -0.05 | -3.26% | 1.348 | 1.58 | 1.348 | 0 |
| Apr 18 2024 | 1.535 | 0.20 | 14.64% | 1.458 | 1.585 | 1.455 | 5,100 |
| Apr 17 2024 | 1.339 | 0.13 | 10.30% | 1.273 | 1.359 | 1.253 | 0 |
| Apr 16 2024 | 1.214 | -0.09 | -6.90% | 1.177 | 1.285 | 1.176 | 0 |
| Apr 15 2024 | 1.304 | 0.22 | 19.96% | 1.223 | 1.351 | 1.223 | 0 |
| Apr 12 2024 | 1.087 | -0.15 | -12.06% | 1.19 | 1.205 | 1.039 | 0 |
| Apr 11 2024 | 1.236 | -0.04 | -3.29% | 1.181 | 1.287 | 1.148 | 0 |
| Apr 10 2024 | 1.278 | 0.05 | 3.82% | 1.268 | 1.323 | 1.21 | 0 |
| Apr 09 2024 | 1.231 | 0.01 | 1.15% | 1.177 | 1.247 | 1.133 | 0 |
| Apr 08 2024 | 1.217 | 0.13 | 11.65% | 1.256 | 1.257 | 1.122 | 0 |
| Apr 05 2024 | 1.09 | -0.21 | -15.96% | 1.124 | 1.168 | 1.079 | 0 |
| Apr 04 2024 | 1.297 | 0.04 | 3.43% | 1.265 | 1.313 | 1.265 | 0 |
| Apr 03 2024 | 1.254 | -0.09 | -6.70% | 1.328 | 1.355 | 1.236 | 0 |
| Apr 02 2024 | 1.344 | -0.21 | -13.57% | 1.439 | 1.439 | 1.328 | 3,400 |
| Mar 28 2024 | 1.555 | -0.10 | -6.04% | 1.625 | 1.65 | 1.545 | 2,700 |
| Mar 27 2024 | 1.655 | 0.05 | 3.12% | 1.71 | 1.73 | 1.65 | 3,200 |
| Mar 26 2024 | 1.605 | 0.02 | 1.26% | 1.60 | 1.65 | 1.57 | 0 |
| Mar 25 2024 | 1.585 | -0.12 | -7.04% | 1.685 | 1.705 | 1.565 | 2,500 |
