Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F25319 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 9.74 | 0.11 | 1.14% | 9.78 | 9.83 | 9.72 | 0 |
| Jun 17 2024 | 9.63 | 0.10 | 1.05% | 9.59 | 9.63 | 9.54 | 0 |
| Jun 14 2024 | 9.53 | 0.10 | 1.06% | 9.51 | 9.57 | 9.42 | 0 |
| Jun 13 2024 | 9.43 | 0.13 | 1.40% | 9.42 | 9.47 | 9.38 | 0 |
| Jun 12 2024 | 9.30 | 0.27 | 2.99% | 9.15 | 9.32 | 9.12 | 0 |
| Jun 11 2024 | 9.03 | 0.05 | 0.56% | 8.98 | 9.05 | 8.93 | 0 |
| Jun 10 2024 | 8.98 | 0.07 | 0.79% | 8.92 | 8.98 | 8.87 | 0 |
| Jun 07 2024 | 8.91 | 0.06 | 0.68% | 8.86 | 8.94 | 8.78 | 0 |
| Jun 06 2024 | 8.85 | 0.09 | 1.03% | 8.85 | 8.91 | 8.82 | 0 |
| Jun 05 2024 | 8.76 | 0.34 | 4.04% | 8.56 | 8.76 | 8.52 | 0 |
| Jun 04 2024 | 8.42 | -0.02 | -0.24% | 8.44 | 8.47 | 8.35 | 0 |
| Jun 03 2024 | 8.44 | 0.24 | 2.93% | 8.48 | 8.56 | 8.40 | 0 |
| May 31 2024 | 8.20 | -0.30 | -3.53% | 8.40 | 8.47 | 8.20 | 0 |
| May 30 2024 | 8.50 | -0.19 | -2.19% | 8.55 | 8.62 | 8.48 | 0 |
| May 29 2024 | 8.69 | -0.02 | -0.23% | 8.68 | 8.71 | 8.59 | 0 |
| May 28 2024 | 8.71 | -0.02 | -0.23% | 8.70 | 8.76 | 8.65 | 0 |
| May 27 2024 | 8.73 | 0.01 | 0.11% | 8.67 | 8.73 | 8.67 | 0 |
| May 24 2024 | 8.72 | -0.01 | -0.11% | 8.56 | 8.72 | 8.54 | 0 |
| May 23 2024 | 8.73 | 0.07 | 0.81% | 8.77 | 8.81 | 8.65 | 0 |
| May 22 2024 | 8.66 | 0.09 | 1.05% | 8.60 | 8.66 | 8.57 | 0 |
| May 21 2024 | 8.57 | 0.02 | 0.23% | 8.56 | 8.57 | 8.49 | 0 |
| May 20 2024 | 8.55 | 0.09 | 1.06% | 8.46 | 8.57 | 8.45 | 0 |
| May 17 2024 | 8.46 | -0.07 | -0.82% | 8.48 | 8.51 | 8.45 | 0 |
| May 16 2024 | 8.53 | 0.12 | 1.43% | 8.50 | 8.56 | 8.48 | 0 |
| May 15 2024 | 8.41 | 0.18 | 2.19% | 8.26 | 8.41 | 8.25 | 0 |
| May 14 2024 | 8.23 | 0.06 | 0.73% | 8.18 | 8.24 | 8.13 | 0 |
| May 13 2024 | 8.17 | 0.01 | 0.12% | 8.20 | 8.21 | 8.15 | 0 |
| May 10 2024 | 8.16 | 0.02 | 0.25% | 8.13 | 8.23 | 8.13 | 0 |
| May 09 2024 | 8.14 | 0.03 | 0.37% | 8.08 | 8.14 | 8.05 | 0 |
| May 08 2024 | 8.11 | -0.05 | -0.61% | 8.12 | 8.16 | 8.02 | 0 |
| May 07 2024 | 8.16 | 0.14 | 1.75% | 8.10 | 8.16 | 8.07 | 0 |
| May 06 2024 | 8.02 | 0.14 | 1.78% | 7.94 | 8.02 | 7.93 | 0 |
| May 03 2024 | 7.88 | 0.34 | 4.51% | 7.73 | 7.93 | 7.70 | 0 |
| May 02 2024 | 7.54 | -0.22 | -2.84% | 7.54 | 7.61 | 7.44 | 0 |
| Apr 30 2024 | 7.76 | -0.09 | -1.15% | 7.88 | 7.89 | 7.76 | 0 |
| Apr 29 2024 | 7.85 | 0.01 | 0.13% | 7.87 | 7.92 | 7.83 | 0 |
| Apr 26 2024 | 7.84 | 0.43 | 5.80% | 7.74 | 7.88 | 7.67 | 0 |
| Apr 25 2024 | 7.41 | -0.25 | -3.26% | 7.42 | 7.51 | 7.34 | 0 |
| Apr 24 2024 | 7.66 | 0.07 | 0.92% | 7.72 | 7.78 | 7.65 | 0 |
| Apr 23 2024 | 7.59 | 0.34 | 4.69% | 7.38 | 7.60 | 7.37 | 0 |
| Apr 22 2024 | 7.25 | -0.12 | -1.63% | 7.32 | 7.39 | 7.22 | 0 |
| Apr 19 2024 | 7.37 | -0.38 | -4.90% | 7.43 | 7.56 | 7.37 | 0 |
| Apr 18 2024 | 7.75 | -0.05 | -0.64% | 7.74 | 7.75 | 7.60 | 0 |
| Apr 17 2024 | 7.80 | -0.13 | -1.64% | 7.88 | 7.96 | 7.80 | 0 |
| Apr 16 2024 | 7.93 | -0.24 | -2.94% | 7.89 | 7.93 | 7.83 | 0 |
| Apr 15 2024 | 8.17 | -0.06 | -0.73% | 8.23 | 8.31 | 8.17 | 0 |
| Apr 12 2024 | 8.23 | 0.04 | 0.49% | 8.41 | 8.44 | 8.20 | 0 |
| Apr 11 2024 | 8.19 | 0.11 | 1.36% | 8.10 | 8.20 | 8.04 | 0 |
| Apr 10 2024 | 8.08 | 0.04 | 0.50% | 8.18 | 8.20 | 7.95 | 0 |
| Apr 09 2024 | 8.04 | -0.10 | -1.23% | 8.12 | 8.18 | 7.98 | 0 |
| Apr 08 2024 | 8.14 | 0.03 | 0.37% | 8.12 | 8.18 | 8.07 | 0 |
| Apr 05 2024 | 8.11 | -0.17 | -2.05% | 7.97 | 8.15 | 7.96 | 0 |
| Apr 04 2024 | 8.28 | 0.02 | 0.24% | 8.22 | 8.32 | 8.22 | 0 |
| Apr 03 2024 | 8.26 | 0.12 | 1.47% | 8.14 | 8.26 | 8.10 | 0 |
| Apr 02 2024 | 8.14 | -0.17 | -2.05% | 8.36 | 8.39 | 8.09 | 0 |
| Mar 28 2024 | 8.31 | 0.06 | 0.73% | 8.30 | 8.35 | 8.29 | 0 |
| Mar 27 2024 | 8.25 | -0.10 | -1.20% | 8.29 | 8.37 | 8.22 | 0 |
| Mar 26 2024 | 8.35 | 0.03 | 0.36% | 8.37 | 8.39 | 8.33 | 0 |
| Mar 25 2024 | 8.32 | -0.04 | -0.48% | 8.34 | 8.37 | 8.23 | 0 |
| Mar 22 2024 | 8.36 | -0.10 | -1.18% | 8.34 | 8.40 | 8.30 | 0 |
| Mar 21 2024 | 8.46 | 0.39 | 4.83% | 8.33 | 8.46 | 8.31 | 0 |
