Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F32153 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 10.09 | -0.36 | -3.44% | 10.46 | 10.74 | 10.02 | 0 |
| Jun 13 2024 | 10.45 | 0.61 | 6.20% | 10.72 | 11.08 | 10.28 | 0 |
| Jun 12 2024 | 9.84 | 0.81 | 8.97% | 9.23 | 9.84 | 9.11 | 0 |
| Jun 11 2024 | 9.03 | -0.70 | -7.19% | 9.52 | 9.60 | 9.02 | 0 |
| Jun 10 2024 | 9.73 | -0.14 | -1.42% | 9.75 | 9.93 | 9.70 | 0 |
| Jun 07 2024 | 9.87 | 0.42 | 4.44% | 9.77 | 9.96 | 9.62 | 0 |
| Jun 06 2024 | 9.45 | -0.07 | -0.74% | 9.51 | 9.62 | 9.33 | 0 |
| Jun 05 2024 | 9.52 | -0.12 | -1.24% | 9.56 | 9.63 | 9.26 | 0 |
| Jun 04 2024 | 9.64 | -0.25 | -2.53% | 9.64 | 9.74 | 9.45 | 0 |
| Jun 03 2024 | 9.89 | 0.29 | 3.02% | 9.78 | 10.15 | 9.78 | 0 |
| May 31 2024 | 9.60 | -0.10 | -1.03% | 9.90 | 10.04 | 9.56 | 0 |
| May 30 2024 | 9.70 | 0.09 | 0.94% | 9.60 | 10.26 | 9.56 | 0 |
| May 29 2024 | 9.61 | -0.03 | -0.31% | 9.60 | 9.81 | 9.48 | 0 |
| May 28 2024 | 9.64 | -0.10 | -1.03% | 9.81 | 9.93 | 9.43 | 0 |
| May 27 2024 | 9.74 | -0.20 | -2.01% | 9.92 | 9.92 | 9.58 | 0 |
| May 24 2024 | 9.94 | 0.21 | 2.16% | 9.61 | 9.96 | 9.47 | 0 |
| May 23 2024 | 9.73 | -0.37 | -3.66% | 10.11 | 10.26 | 9.63 | 0 |
| May 22 2024 | 10.10 | 0.18 | 1.81% | 10.49 | 10.49 | 10.10 | 0 |
| May 21 2024 | 9.92 | 0.41 | 4.31% | 9.58 | 9.99 | 9.38 | 0 |
| May 20 2024 | 9.51 | -0.32 | -3.26% | 9.84 | 9.90 | 9.47 | 0 |
| May 17 2024 | 9.83 | 0.33 | 3.47% | 9.57 | 9.86 | 9.39 | 0 |
| May 16 2024 | 9.50 | -0.05 | -0.52% | 9.54 | 9.62 | 9.27 | 0 |
| May 15 2024 | 9.55 | -0.42 | -4.21% | 9.91 | 10.20 | 9.45 | 0 |
| May 14 2024 | 9.97 | 0.58 | 6.18% | 9.41 | 9.97 | 9.30 | 0 |
| May 13 2024 | 9.39 | 0.29 | 3.19% | 9.09 | 9.61 | 9.07 | 0 |
| May 10 2024 | 9.10 | -0.33 | -3.50% | 9.44 | 9.58 | 9.01 | 0 |
| May 09 2024 | 9.43 | -0.23 | -2.38% | 9.63 | 9.73 | 9.41 | 0 |
| May 08 2024 | 9.66 | -0.42 | -4.17% | 9.96 | 9.98 | 9.27 | 0 |
| May 07 2024 | 10.08 | -0.35 | -3.36% | 10.55 | 10.63 | 9.98 | 0 |
| May 06 2024 | 10.43 | 0.33 | 3.27% | 10.34 | 10.79 | 10.33 | 0 |
| May 03 2024 | 10.10 | -0.10 | -0.98% | 10.27 | 10.51 | 10.02 | 0 |
| May 02 2024 | 10.20 | -0.40 | -3.77% | 10.33 | 10.68 | 9.89 | 0 |
| Apr 30 2024 | 10.60 | -0.82 | -7.18% | 11.41 | 11.53 | 10.60 | 0 |
| Apr 29 2024 | 11.42 | 2.08 | 22.27% | 9.74 | 11.42 | 9.71 | 0 |
| Apr 26 2024 | 9.34 | 0.41 | 4.59% | 9.56 | 9.59 | 9.04 | 0 |
| Apr 25 2024 | 8.93 | 0.45 | 5.31% | 8.42 | 8.94 | 8.27 | 0 |
| Apr 24 2024 | 8.48 | 1.50 | 21.49% | 8.60 | 8.97 | 8.22 | 150 |
| Apr 23 2024 | 6.98 | 0.52 | 8.05% | 6.61 | 7.00 | 6.58 | 0 |
| Apr 22 2024 | 6.46 | -0.96 | -12.94% | 6.89 | 6.96 | 6.44 | 0 |
| Apr 19 2024 | 7.42 | -0.15 | -1.98% | 7.19 | 7.47 | 7.06 | 0 |
| Apr 18 2024 | 7.57 | -0.47 | -5.85% | 7.96 | 7.98 | 7.33 | 0 |
| Apr 17 2024 | 8.04 | -0.17 | -2.07% | 8.16 | 8.35 | 7.83 | 0 |
| Apr 16 2024 | 8.21 | -0.75 | -8.37% | 8.44 | 8.46 | 7.83 | 0 |
| Apr 15 2024 | 8.96 | -0.63 | -6.57% | 9.55 | 9.55 | 8.86 | 0 |
| Apr 12 2024 | 9.59 | 0.25 | 2.68% | 9.67 | 9.72 | 9.49 | 0 |
| Apr 11 2024 | 9.34 | -0.14 | -1.48% | 9.38 | 9.61 | 9.15 | 150 |
| Apr 10 2024 | 9.48 | -0.20 | -2.07% | 9.85 | 9.95 | 9.38 | 0 |
| Apr 09 2024 | 9.68 | 0.17 | 1.79% | 9.47 | 9.95 | 9.32 | 0 |
| Apr 08 2024 | 9.51 | 1.06 | 12.54% | 9.27 | 9.58 | 8.95 | 0 |
| Apr 05 2024 | 8.45 | -0.89 | -9.53% | 9.40 | 9.42 | 8.45 | 0 |
| Apr 04 2024 | 9.34 | 0.34 | 3.78% | 9.15 | 9.34 | 9.03 | 0 |
| Apr 03 2024 | 9.00 | 0.16 | 1.81% | 8.90 | 9.06 | 8.64 | 0 |
| Apr 02 2024 | 8.84 | -1.08 | -10.89% | 9.68 | 9.74 | 8.53 | 0 |
| Mar 28 2024 | 9.92 | -0.29 | -2.84% | 10.19 | 10.26 | 9.77 | 0 |
| Mar 27 2024 | 10.21 | 0.01 | 0.10% | 10.07 | 10.31 | 9.81 | 0 |
| Mar 26 2024 | 10.20 | 0.77 | 8.17% | 9.65 | 10.50 | 9.62 | 0 |
| Mar 25 2024 | 9.43 | 0.26 | 2.84% | 9.16 | 9.65 | 9.03 | 0 |
| Mar 22 2024 | 9.17 | -0.44 | -4.58% | 9.57 | 9.57 | 8.83 | 0 |
| Mar 21 2024 | 9.61 | 0.24 | 2.56% | 9.91 | 9.97 | 9.55 | 0 |
| Mar 20 2024 | 9.37 | 0.00 | 0.00% | 9.41 | 9.59 | 9.33 | 0 |
| Mar 19 2024 | 9.37 | -0.08 | -0.85% | 9.63 | 9.71 | 9.03 | 0 |
| Mar 18 2024 | 9.45 | 1.03 | 12.23% | 8.64 | 9.60 | 8.64 | 150 |
