Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F30894 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 2.97 | -0.04 | -1.33% | 3.20 | 3.23 | 2.80 | 0 |
| Jun 17 2024 | 3.01 | -0.34 | -10.15% | 3.36 | 3.36 | 2.81 | 1,300 |
| Jun 14 2024 | 3.35 | 0.01 | 0.30% | 3.56 | 3.65 | 3.31 | 830 |
| Jun 13 2024 | 3.34 | -0.75 | -18.34% | 3.93 | 4.11 | 3.34 | 1,700 |
| Jun 12 2024 | 4.09 | 0.88 | 27.41% | 3.39 | 4.14 | 3.32 | 1,050 |
| Jun 11 2024 | 3.21 | -0.48 | -13.01% | 3.35 | 3.40 | 2.855 | 590 |
| Jun 10 2024 | 3.69 | -0.72 | -16.33% | 3.51 | 3.73 | 3.26 | 0 |
| Jun 07 2024 | 4.41 | 0.19 | 4.50% | 4.39 | 4.60 | 4.00 | 2,348 |
| Jun 06 2024 | 4.22 | 0.52 | 14.05% | 3.80 | 4.24 | 3.72 | 4,840 |
| Jun 05 2024 | 3.70 | 0.42 | 12.80% | 3.56 | 3.80 | 3.32 | 3,602 |
| Jun 04 2024 | 3.28 | 0.49 | 17.77% | 2.81 | 3.28 | 2.70 | 1,600 |
| Jun 03 2024 | 2.785 | 0.18 | 6.70% | 2.795 | 3.13 | 2.68 | 4,470 |
| May 31 2024 | 2.61 | -0.55 | -17.41% | 3.04 | 3.33 | 2.525 | 4,850 |
| May 30 2024 | 3.16 | 0.01 | 0.32% | 3.23 | 3.63 | 3.06 | 3,830 |
| May 29 2024 | 3.15 | -0.21 | -6.25% | 3.67 | 3.72 | 3.05 | 2,020 |
| May 28 2024 | 3.36 | 0.07 | 2.13% | 3.20 | 3.42 | 2.995 | 50 |
| May 27 2024 | 3.29 | 0.17 | 5.45% | 3.25 | 3.32 | 3.11 | 100 |
| May 24 2024 | 3.12 | 0.30 | 10.64% | 2.615 | 3.12 | 2.45 | 1,390 |
| May 23 2024 | 2.82 | -0.20 | -6.62% | 3.12 | 3.44 | 2.595 | 5,810 |
| May 22 2024 | 3.02 | 0.33 | 12.27% | 2.94 | 3.04 | 2.69 | 410 |
| May 21 2024 | 2.69 | 0.54 | 25.12% | 2.98 | 3.24 | 2.585 | 2,130 |
| May 20 2024 | 2.15 | 0.02 | 1.18% | 2.105 | 2.235 | 1.97 | 670 |
| May 17 2024 | 2.125 | -0.02 | -0.70% | 1.88 | 2.125 | 1.825 | 1,150 |
| May 16 2024 | 2.14 | -0.48 | -18.32% | 2.835 | 2.93 | 2.105 | 1,300 |
| May 15 2024 | 2.62 | 0.37 | 16.19% | 2.20 | 2.69 | 2.16 | 190 |
| May 14 2024 | 2.255 | 0.11 | 5.13% | 1.955 | 2.255 | 1.785 | 1,070 |
| May 13 2024 | 2.145 | -0.17 | -7.14% | 2.14 | 2.365 | 2.105 | 1,060 |
| May 10 2024 | 2.31 | -0.40 | -14.76% | 2.675 | 2.81 | 2.26 | 400 |
| May 09 2024 | 2.71 | 0.02 | 0.93% | 2.515 | 2.71 | 2.335 | 0 |
| May 08 2024 | 2.685 | -0.51 | -15.83% | 2.77 | 2.805 | 2.48 | 2,000 |
| May 07 2024 | 3.19 | -0.52 | -14.02% | 3.60 | 3.70 | 3.13 | 650 |
| May 06 2024 | 3.71 | 0.76 | 25.76% | 3.54 | 4.05 | 3.43 | 1,070 |
| May 03 2024 | 2.95 | -0.43 | -12.72% | 3.40 | 3.85 | 2.875 | 850 |
| May 02 2024 | 3.38 | 0.54 | 18.80% | 2.87 | 3.40 | 2.73 | 150 |
| Apr 30 2024 | 2.845 | -1.25 | -30.44% | 3.44 | 3.54 | 2.765 | 0 |
| Apr 29 2024 | 4.09 | -0.05 | -1.21% | 4.32 | 4.53 | 3.77 | 1,314 |
| Apr 26 2024 | 4.14 | 0.39 | 10.40% | 4.06 | 4.41 | 3.69 | 1,700 |
| Apr 25 2024 | 3.75 | -0.69 | -15.54% | 3.99 | 4.03 | 3.35 | 0 |
| Apr 24 2024 | 4.44 | -0.38 | -7.88% | 5.14 | 5.20 | 4.30 | 2,280 |
| Apr 23 2024 | 4.82 | 1.10 | 29.57% | 4.30 | 5.05 | 4.00 | 2,920 |
| Apr 22 2024 | 3.72 | -0.14 | -3.63% | 3.74 | 4.20 | 3.52 | 795 |
| Apr 19 2024 | 3.86 | -0.54 | -12.27% | 3.48 | 4.35 | 3.45 | 2,870 |
| Apr 18 2024 | 4.40 | 0.90 | 25.71% | 3.47 | 4.40 | 3.44 | 1,650 |
| Apr 17 2024 | 3.50 | 0.27 | 8.36% | 4.34 | 4.34 | 3.36 | 900 |
| Apr 16 2024 | 3.23 | -2.78 | -46.26% | 4.12 | 4.56 | 3.15 | 1,140 |
| Apr 15 2024 | 6.01 | -2.17 | -26.53% | 6.04 | 7.01 | 5.82 | 3,130 |
| Apr 12 2024 | 8.18 | 0.71 | 9.50% | 9.01 | 9.04 | 7.67 | 2,540 |
| Apr 11 2024 | 7.47 | 0.40 | 5.66% | 7.52 | 7.89 | 7.03 | 2,330 |
| Apr 10 2024 | 7.07 | 0.18 | 2.61% | 6.77 | 7.20 | 5.86 | 1,510 |
| Apr 09 2024 | 6.89 | -1.46 | -17.49% | 8.27 | 8.31 | 6.48 | 1,650 |
| Apr 08 2024 | 8.35 | 0.82 | 10.89% | 7.79 | 8.85 | 7.58 | 1,060 |
| Apr 05 2024 | 7.53 | -1.18 | -13.55% | 7.39 | 8.27 | 6.95 | 1,700 |
| Apr 04 2024 | 8.71 | 0.74 | 9.28% | 8.11 | 9.17 | 8.03 | 80 |
| Apr 03 2024 | 7.97 | 0.73 | 10.08% | 7.44 | 8.49 | 7.18 | 2,115 |
| Apr 02 2024 | 7.24 | -3.35 | -31.63% | 7.28 | 7.62 | 6.40 | 79 |
| Mar 28 2024 | 10.59 | 0.74 | 7.51% | 9.84 | 10.59 | 9.43 | 860 |
| Mar 27 2024 | 9.85 | -2.21 | -18.33% | 11.20 | 12.09 | 9.03 | 1,366 |
| Mar 26 2024 | 12.06 | -0.36 | -2.90% | 13.25 | 14.03 | 11.33 | 2,059 |
| Mar 25 2024 | 12.42 | 2.91 | 30.60% | 10.58 | 13.16 | 9.95 | 550 |
| Mar 22 2024 | 9.51 | -2.06 | -17.80% | 10.83 | 11.28 | 8.69 | 20 |
| Mar 21 2024 | 11.57 | 4.29 | 58.93% | 9.93 | 12.20 | 9.63 | 2,100 |
