Register for real-time alerts, custom portfolio, and market movers
F29046 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 17.22 | -0.42 | -2.38% | 17.63 | 17.85 | 17.15 | 0 |
| Jun 06 2024 | 17.64 | 0.12 | 0.68% | 17.71 | 17.79 | 17.49 | 0 |
| Jun 05 2024 | 17.52 | -0.17 | -0.96% | 17.56 | 17.76 | 17.46 | 0 |
| Jun 04 2024 | 17.69 | -0.03 | -0.17% | 17.77 | 17.82 | 17.37 | 0 |
| Jun 03 2024 | 17.72 | 0.50 | 2.90% | 17.32 | 17.72 | 16.96 | 0 |
| May 31 2024 | 17.22 | -0.19 | -1.09% | 17.24 | 17.55 | 17.06 | 0 |
| May 30 2024 | 17.41 | 0.20 | 1.16% | 17.00 | 17.41 | 16.93 | 0 |
| May 29 2024 | 17.21 | -0.51 | -2.88% | 17.49 | 17.65 | 17.17 | 0 |
| May 28 2024 | 17.72 | 0.00 | 0.00% | 17.71 | 17.89 | 17.57 | 0 |
| May 27 2024 | 17.72 | 0.20 | 1.14% | 17.40 | 17.73 | 17.37 | 0 |
| May 24 2024 | 17.52 | 0.33 | 1.92% | 16.98 | 17.52 | 16.98 | 0 |
| May 23 2024 | 17.19 | -0.13 | -0.75% | 17.30 | 17.46 | 17.16 | 0 |
| May 22 2024 | 17.32 | 0.10 | 0.58% | 17.43 | 17.58 | 17.12 | 0 |
| May 21 2024 | 17.22 | 0.10 | 0.58% | 17.17 | 17.30 | 17.04 | 0 |
| May 20 2024 | 17.12 | -0.02 | -0.12% | 17.11 | 17.16 | 16.97 | 0 |
| May 17 2024 | 17.14 | 0.31 | 1.84% | 16.75 | 17.14 | 16.62 | 0 |
| May 16 2024 | 16.83 | 0.03 | 0.18% | 16.90 | 16.94 | 16.60 | 0 |
| May 15 2024 | 16.80 | 0.69 | 4.28% | 16.23 | 16.80 | 16.14 | 0 |
| May 14 2024 | 16.11 | 0.23 | 1.45% | 15.88 | 16.18 | 15.52 | 0 |
| May 13 2024 | 15.88 | 0.28 | 1.79% | 15.71 | 16.01 | 15.60 | 0 |
| May 10 2024 | 15.60 | 0.04 | 0.26% | 15.68 | 15.81 | 15.51 | 0 |
| May 09 2024 | 15.56 | 0.12 | 0.78% | 15.40 | 15.62 | 15.06 | 0 |
| May 08 2024 | 15.44 | -0.43 | -2.71% | 15.39 | 15.49 | 15.23 | 0 |
| May 07 2024 | 15.87 | -0.26 | -1.61% | 15.83 | 16.03 | 15.79 | 0 |
| May 06 2024 | 16.13 | 0.17 | 1.07% | 15.91 | 16.30 | 15.91 | 0 |
| May 03 2024 | 15.96 | 0.35 | 2.24% | 16.02 | 16.61 | 15.84 | 0 |
| May 02 2024 | 15.61 | -0.26 | -1.64% | 15.92 | 15.98 | 15.43 | 0 |
| Apr 30 2024 | 15.87 | -0.22 | -1.37% | 15.97 | 16.08 | 15.73 | 0 |
| Apr 29 2024 | 16.09 | 0.81 | 5.30% | 15.94 | 16.10 | 15.74 | 0 |
| Apr 26 2024 | 15.28 | -0.33 | -2.11% | 15.69 | 15.97 | 15.23 | 0 |
| Apr 25 2024 | 15.61 | 0.55 | 3.65% | 15.42 | 15.85 | 15.31 | 0 |
| Apr 24 2024 | 15.06 | -0.08 | -0.53% | 15.27 | 15.27 | 15.01 | 0 |
| Apr 23 2024 | 15.14 | 0.94 | 6.62% | 14.26 | 15.27 | 14.23 | 0 |
| Apr 22 2024 | 14.20 | -0.76 | -5.08% | 14.65 | 14.67 | 13.93 | 0 |
| Apr 19 2024 | 14.96 | -0.50 | -3.23% | 14.94 | 15.45 | 14.94 | 0 |
| Apr 18 2024 | 15.46 | 0.08 | 0.52% | 15.51 | 15.60 | 15.27 | 0 |
| Apr 17 2024 | 15.38 | 0.12 | 0.79% | 15.24 | 15.62 | 15.24 | 0 |
| Apr 16 2024 | 15.26 | -0.19 | -1.23% | 15.30 | 15.54 | 15.07 | 0 |
| Apr 15 2024 | 15.45 | 0.10 | 0.65% | 15.48 | 15.79 | 15.39 | 0 |
| Apr 12 2024 | 15.35 | -0.58 | -3.64% | 16.14 | 16.15 | 15.23 | 0 |
| Apr 11 2024 | 15.93 | -0.28 | -1.73% | 16.10 | 16.45 | 15.93 | 0 |
| Apr 10 2024 | 16.21 | -0.94 | -5.48% | 17.22 | 17.46 | 16.20 | 0 |
| Apr 09 2024 | 17.15 | 0.17 | 1.00% | 17.06 | 17.45 | 16.99 | 0 |
| Apr 08 2024 | 16.98 | 0.20 | 1.19% | 16.86 | 16.99 | 16.71 | 0 |
| Apr 05 2024 | 16.78 | -0.36 | -2.10% | 16.81 | 16.96 | 16.41 | 0 |
| Apr 04 2024 | 17.14 | 0.24 | 1.42% | 17.08 | 17.27 | 17.01 | 0 |
| Apr 03 2024 | 16.90 | 0.44 | 2.67% | 16.46 | 16.90 | 16.37 | 0 |
| Apr 02 2024 | 16.46 | -0.61 | -3.57% | 16.23 | 16.50 | 16.23 | 0 |
| Mar 28 2024 | 17.07 | 0.15 | 0.89% | 16.90 | 17.13 | 16.62 | 0 |
| Mar 27 2024 | 16.92 | -0.02 | -0.12% | 16.82 | 17.00 | 16.76 | 0 |
| Mar 26 2024 | 16.94 | -0.12 | -0.70% | 17.15 | 17.24 | 16.89 | 0 |
| Mar 25 2024 | 17.06 | 0.34 | 2.03% | 16.74 | 17.14 | 16.69 | 0 |
| Mar 22 2024 | 16.72 | -0.57 | -3.30% | 16.96 | 16.97 | 16.53 | 0 |
| Mar 21 2024 | 17.29 | -0.46 | -2.59% | 18.35 | 18.39 | 17.22 | 0 |
| Mar 20 2024 | 17.75 | -0.05 | -0.28% | 17.74 | 17.83 | 17.49 | 0 |
| Mar 19 2024 | 17.80 | 0.00 | 0.00% | 17.63 | 17.80 | 17.37 | 0 |
| Mar 18 2024 | 17.80 | -0.12 | -0.67% | 17.88 | 17.97 | 17.80 | 0 |
| Mar 15 2024 | 17.92 | -0.19 | -1.05% | 17.96 | 18.12 | 17.90 | 0 |
| Mar 14 2024 | 18.11 | -0.30 | -1.63% | 18.36 | 18.63 | 17.93 | 0 |
| Mar 13 2024 | 18.41 | 0.09 | 0.49% | 18.41 | 18.51 | 18.24 | 0 |
| Mar 12 2024 | 18.32 | -0.25 | -1.35% | 18.51 | 18.55 | 18.06 | 0 |
| Mar 11 2024 | 18.57 | -0.43 | -2.26% | 18.97 | 18.97 | 18.46 | 0 |
