Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F32949 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.55 | 33.55 | 0 |
| Jun 18 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.55 | 33.55 | 0 |
| Jun 17 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.55 | 33.55 | 0 |
| Jun 14 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.55 | 33.55 | 0 |
| Jun 13 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.55 | 33.55 | 0 |
| Jun 12 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.55 | 33.55 | 0 |
| Jun 11 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.55 | 33.55 | 0 |
| Jun 10 2024 | 33.55 | 0.43 | 1.30% | 33.05 | 33.55 | 32.77 | 0 |
| Jun 07 2024 | 33.12 | 0.10 | 0.30% | 32.75 | 33.22 | 32.62 | 0 |
| Jun 06 2024 | 33.02 | 0.90 | 2.80% | 32.85 | 33.42 | 32.57 | 0 |
| Jun 05 2024 | 32.12 | 1.15 | 3.71% | 31.35 | 32.37 | 31.17 | 0 |
| Jun 04 2024 | 30.97 | -0.35 | -1.12% | 30.90 | 31.22 | 30.82 | 0 |
| Jun 03 2024 | 31.32 | 1.95 | 6.64% | 30.40 | 31.32 | 30.40 | 0 |
| May 31 2024 | 29.37 | -1.05 | -3.45% | 30.20 | 30.45 | 29.18 | 0 |
| May 30 2024 | 30.42 | -1.05 | -3.34% | 30.75 | 31.15 | 30.32 | 0 |
| May 29 2024 | 31.47 | 0.35 | 1.12% | 31.30 | 31.62 | 31.02 | 0 |
| May 28 2024 | 31.12 | -0.05 | -0.16% | 31.35 | 31.52 | 31.07 | 0 |
| May 27 2024 | 31.17 | -0.20 | -0.64% | 31.30 | 31.45 | 31.07 | 0 |
| May 24 2024 | 31.37 | 0.75 | 2.45% | 30.45 | 31.47 | 30.32 | 0 |
| May 23 2024 | 30.62 | -0.35 | -1.13% | 30.75 | 31.07 | 30.32 | 0 |
| May 22 2024 | 30.97 | 0.65 | 2.14% | 30.10 | 30.97 | 30.02 | 0 |
| May 21 2024 | 30.32 | -0.35 | -1.14% | 30.50 | 30.52 | 30.22 | 0 |
| May 20 2024 | 30.67 | 0.05 | 0.16% | 30.75 | 30.82 | 30.52 | 0 |
| May 17 2024 | 30.62 | -0.40 | -1.29% | 30.90 | 30.95 | 30.47 | 0 |
| May 16 2024 | 31.02 | 0.00 | 0.00% | 31.70 | 31.70 | 31.02 | 0 |
| May 15 2024 | 31.02 | 0.15 | 0.49% | 30.90 | 31.12 | 30.67 | 0 |
| May 14 2024 | 30.87 | 0.45 | 1.48% | 30.45 | 30.87 | 29.87 | 0 |
| May 13 2024 | 30.42 | -0.65 | -2.09% | 31.45 | 31.45 | 30.22 | 0 |
| May 10 2024 | 31.07 | -0.30 | -0.96% | 31.50 | 31.62 | 30.87 | 0 |
| May 09 2024 | 31.37 | 0.05 | 0.16% | 31.05 | 31.37 | 30.82 | 0 |
| May 08 2024 | 31.32 | 0.55 | 1.79% | 30.75 | 31.37 | 30.42 | 0 |
| May 07 2024 | 30.77 | 0.94 | 3.15% | 30.55 | 30.77 | 30.17 | 0 |
| May 06 2024 | 29.83 | 0.73 | 2.51% | 29.51 | 29.89 | 29.37 | 0 |
| May 03 2024 | 29.10 | 0.92 | 3.26% | 28.46 | 29.45 | 28.14 | 0 |
| May 02 2024 | 28.18 | 0.22 | 0.79% | 28.23 | 28.69 | 27.68 | 0 |
| Apr 30 2024 | 27.96 | 0.36 | 1.30% | 27.46 | 28.23 | 27.18 | 0 |
| Apr 29 2024 | 27.60 | -0.73 | -2.58% | 28.81 | 28.84 | 27.56 | 0 |
| Apr 26 2024 | 28.33 | 1.05 | 3.85% | 28.88 | 29.09 | 27.63 | 0 |
| Apr 25 2024 | 27.28 | -5.94 | -17.88% | 26.24 | 28.59 | 26.00 | 0 |
| Apr 24 2024 | 33.22 | -0.10 | -0.30% | 34.80 | 35.05 | 33.17 | 0 |
| Apr 23 2024 | 33.32 | 1.40 | 4.39% | 32.50 | 33.77 | 32.50 | 0 |
| Apr 22 2024 | 31.92 | -0.95 | -2.89% | 32.14 | 33.32 | 31.77 | 0 |
| Apr 19 2024 | 32.87 | -2.35 | -6.67% | 33.84 | 34.75 | 32.62 | 0 |
| Apr 18 2024 | 35.22 | 1.40 | 4.14% | 33.79 | 35.22 | 33.70 | 0 |
| Apr 17 2024 | 33.82 | -0.55 | -1.60% | 34.30 | 34.55 | 33.82 | 0 |
| Apr 16 2024 | 34.37 | -0.70 | -2.00% | 34.10 | 34.57 | 33.64 | 0 |
| Apr 15 2024 | 35.07 | -0.60 | -1.68% | 35.05 | 36.19 | 34.97 | 0 |
| Apr 12 2024 | 35.67 | -0.05 | -0.14% | 36.10 | 36.35 | 35.47 | 0 |
| Apr 11 2024 | 35.72 | -0.10 | -0.28% | 35.65 | 36.07 | 35.62 | 0 |
| Apr 10 2024 | 35.82 | 1.05 | 3.02% | 35.10 | 35.82 | 34.42 | 0 |
| Apr 09 2024 | 34.77 | -1.15 | -3.20% | 35.45 | 35.57 | 34.17 | 0 |
| Apr 08 2024 | 35.92 | -0.05 | -0.14% | 36.20 | 36.47 | 35.67 | 0 |
| Apr 05 2024 | 35.97 | 0.40 | 1.12% | 34.90 | 36.32 | 34.82 | 0 |
| Apr 04 2024 | 35.57 | 1.40 | 4.10% | 34.50 | 35.62 | 34.45 | 0 |
| Apr 03 2024 | 34.17 | 1.40 | 4.27% | 33.50 | 34.27 | 33.32 | 0 |
| Apr 02 2024 | 32.77 | 0.35 | 1.08% | 32.85 | 33.32 | 32.47 | 0 |
| Mar 28 2024 | 32.42 | -0.50 | -1.52% | 32.95 | 33.22 | 32.32 | 0 |
| Mar 27 2024 | 32.92 | -1.30 | -3.80% | 33.40 | 33.67 | 32.67 | 0 |
| Mar 26 2024 | 34.22 | 0.05 | 0.15% | 34.05 | 34.52 | 33.92 | 0 |
| Mar 25 2024 | 34.17 | -0.20 | -0.58% | 34.50 | 34.57 | 33.72 | 0 |
| Mar 22 2024 | 34.37 | -0.15 | -0.43% | 34.50 | 34.62 | 34.12 | 0 |
