Register to chat with like-minded investors on our interactive forums.
F29146 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 15.96 | 0.02 | 0.13% | 15.88 | 16.03 | 15.84 | 0 |
| Jun 18 2024 | 15.94 | 0.13 | 0.82% | 15.82 | 16.09 | 15.72 | 0 |
| Jun 17 2024 | 15.81 | 0.18 | 1.15% | 15.58 | 15.82 | 15.54 | 0 |
| Jun 14 2024 | 15.63 | -0.55 | -3.40% | 15.89 | 15.91 | 15.41 | 0 |
| Jun 13 2024 | 16.18 | -0.67 | -3.98% | 16.49 | 16.57 | 16.17 | 0 |
| Jun 12 2024 | 16.85 | 0.95 | 5.97% | 16.03 | 16.85 | 15.97 | 0 |
| Jun 11 2024 | 15.90 | -0.13 | -0.81% | 16.21 | 16.26 | 15.84 | 0 |
| Jun 10 2024 | 16.03 | -0.53 | -3.20% | 16.11 | 16.23 | 15.97 | 0 |
| Jun 07 2024 | 16.56 | -0.59 | -3.44% | 17.19 | 17.27 | 16.56 | 0 |
| Jun 06 2024 | 17.15 | 0.12 | 0.70% | 17.14 | 17.27 | 17.01 | 0 |
| Jun 05 2024 | 17.03 | -0.13 | -0.76% | 17.13 | 17.20 | 17.00 | 0 |
| Jun 04 2024 | 17.16 | -0.04 | -0.23% | 17.33 | 17.33 | 17.00 | 0 |
| Jun 03 2024 | 17.20 | 0.29 | 1.71% | 16.95 | 17.20 | 16.76 | 0 |
| May 31 2024 | 16.91 | -0.01 | -0.06% | 16.74 | 17.20 | 16.69 | 0 |
| May 30 2024 | 16.92 | 0.22 | 1.32% | 16.52 | 16.92 | 16.52 | 0 |
| May 29 2024 | 16.70 | -0.49 | -2.85% | 16.95 | 17.04 | 16.69 | 0 |
| May 28 2024 | 17.19 | 0.14 | 0.82% | 17.19 | 17.28 | 17.07 | 0 |
| May 27 2024 | 17.05 | 0.00 | 0.00% | 16.97 | 17.10 | 16.93 | 0 |
| May 24 2024 | 17.05 | 0.23 | 1.37% | 16.73 | 17.05 | 16.72 | 0 |
| May 23 2024 | 16.82 | -0.11 | -0.65% | 16.80 | 17.10 | 16.74 | 0 |
| May 22 2024 | 16.93 | -0.14 | -0.82% | 17.10 | 17.13 | 16.82 | 0 |
| May 21 2024 | 17.07 | -0.08 | -0.47% | 17.11 | 17.23 | 17.03 | 0 |
| May 20 2024 | 17.15 | -0.09 | -0.52% | 17.29 | 17.31 | 17.09 | 0 |
| May 17 2024 | 17.24 | 0.00 | 0.00% | 17.18 | 17.28 | 16.97 | 0 |
| May 16 2024 | 17.24 | -0.01 | -0.06% | 17.32 | 17.32 | 17.13 | 0 |
| May 15 2024 | 17.25 | 0.39 | 2.31% | 16.92 | 17.25 | 16.89 | 0 |
| May 14 2024 | 16.86 | 0.20 | 1.20% | 16.62 | 16.92 | 16.54 | 0 |
| May 13 2024 | 16.66 | 0.13 | 0.79% | 16.52 | 16.78 | 16.50 | 0 |
| May 10 2024 | 16.53 | -0.05 | -0.30% | 16.59 | 16.68 | 16.46 | 0 |
| May 09 2024 | 16.58 | 0.21 | 1.28% | 16.32 | 16.61 | 16.20 | 0 |
| May 08 2024 | 16.37 | -0.24 | -1.44% | 16.33 | 16.42 | 16.28 | 0 |
| May 07 2024 | 16.61 | 0.00 | 0.00% | 16.45 | 16.67 | 16.44 | 0 |
| May 06 2024 | 16.61 | 0.02 | 0.12% | 16.51 | 16.71 | 16.48 | 0 |
| May 03 2024 | 16.59 | 0.55 | 3.43% | 16.32 | 16.89 | 16.25 | 0 |
| May 02 2024 | 16.04 | 0.03 | 0.19% | 16.19 | 16.26 | 15.87 | 0 |
| Apr 30 2024 | 16.01 | -0.20 | -1.23% | 16.06 | 16.34 | 15.99 | 0 |
| Apr 29 2024 | 16.21 | 0.27 | 1.69% | 16.28 | 16.29 | 16.03 | 0 |
| Apr 26 2024 | 15.94 | -0.32 | -1.97% | 16.33 | 16.52 | 15.92 | 0 |
| Apr 25 2024 | 16.26 | 0.24 | 1.50% | 16.22 | 16.35 | 15.97 | 0 |
| Apr 24 2024 | 16.02 | -0.12 | -0.74% | 16.17 | 16.17 | 15.98 | 0 |
| Apr 23 2024 | 16.14 | 0.44 | 2.80% | 15.74 | 16.22 | 15.66 | 0 |
| Apr 22 2024 | 15.70 | -0.21 | -1.32% | 15.88 | 15.89 | 15.55 | 0 |
| Apr 19 2024 | 15.91 | 0.02 | 0.13% | 15.61 | 15.99 | 15.61 | 0 |
| Apr 18 2024 | 15.89 | 0.19 | 1.21% | 16.05 | 16.10 | 15.78 | 0 |
| Apr 17 2024 | 15.70 | 0.08 | 0.51% | 15.45 | 15.78 | 15.45 | 0 |
| Apr 16 2024 | 15.62 | -0.06 | -0.38% | 15.56 | 15.82 | 15.42 | 0 |
| Apr 15 2024 | 15.68 | -0.06 | -0.38% | 15.85 | 15.93 | 15.62 | 0 |
| Apr 12 2024 | 15.74 | -0.54 | -3.32% | 16.28 | 16.31 | 15.64 | 0 |
| Apr 11 2024 | 16.28 | -0.32 | -1.93% | 16.56 | 16.66 | 16.24 | 0 |
| Apr 10 2024 | 16.60 | -0.86 | -4.93% | 17.42 | 17.53 | 16.60 | 0 |
| Apr 09 2024 | 17.46 | 0.00 | 0.00% | 17.49 | 17.68 | 17.43 | 0 |
| Apr 08 2024 | 17.46 | 0.15 | 0.87% | 17.32 | 17.49 | 17.21 | 0 |
| Apr 05 2024 | 17.31 | -0.26 | -1.48% | 17.28 | 17.42 | 17.02 | 0 |
| Apr 04 2024 | 17.57 | 0.27 | 1.56% | 17.42 | 17.66 | 17.39 | 0 |
| Apr 03 2024 | 17.30 | 0.45 | 2.67% | 16.90 | 17.32 | 16.82 | 0 |
| Apr 02 2024 | 16.85 | -0.32 | -1.86% | 16.54 | 16.93 | 16.53 | 0 |
| Mar 28 2024 | 17.17 | -0.15 | -0.87% | 17.27 | 17.27 | 16.97 | 0 |
| Mar 27 2024 | 17.32 | -0.05 | -0.29% | 17.38 | 17.44 | 17.24 | 0 |
| Mar 26 2024 | 17.37 | -0.08 | -0.46% | 17.54 | 17.65 | 17.36 | 0 |
| Mar 25 2024 | 17.45 | 0.17 | 0.98% | 17.29 | 17.50 | 17.23 | 0 |
| Mar 22 2024 | 17.28 | -0.39 | -2.21% | 17.44 | 17.46 | 17.26 | 0 |
