Register for real-time alerts, custom portfolio, and market movers
F33144 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 5.21 | -0.19 | -3.52% | 5.45 | 5.67 | 5.19 | 0 |
| Sep 25 2024 | 5.40 | -0.01 | -0.18% | 5.04 | 5.40 | 4.88 | 0 |
| Sep 24 2024 | 5.41 | -0.22 | -3.91% | 5.81 | 5.90 | 5.36 | 0 |
| Sep 23 2024 | 5.63 | 0.01 | 0.18% | 5.36 | 6.10 | 5.36 | 0 |
| Sep 20 2024 | 5.62 | 0.02 | 0.36% | 5.34 | 5.62 | 5.21 | 0 |
| Sep 19 2024 | 5.60 | -0.24 | -4.11% | 5.69 | 5.82 | 5.24 | 0 |
| Sep 18 2024 | 5.84 | 0.03 | 0.52% | 5.78 | 5.89 | 5.61 | 0 |
| Sep 17 2024 | 5.81 | 0.02 | 0.35% | 5.74 | 5.87 | 5.57 | 0 |
| Sep 16 2024 | 5.79 | -0.36 | -5.85% | 6.03 | 6.03 | 5.68 | 0 |
| Sep 13 2024 | 6.15 | -0.51 | -7.66% | 6.20 | 6.28 | 6.04 | 0 |
| Sep 12 2024 | 6.66 | -0.21 | -3.06% | 6.80 | 6.93 | 6.57 | 0 |
| Sep 11 2024 | 6.87 | 0.11 | 1.63% | 6.59 | 6.97 | 6.49 | 0 |
| Sep 10 2024 | 6.76 | 0.10 | 1.50% | 6.63 | 6.84 | 6.55 | 0 |
| Sep 09 2024 | 6.66 | 0.65 | 10.82% | 6.35 | 6.67 | 6.33 | 0 |
| Sep 06 2024 | 6.01 | -0.20 | -3.22% | 5.92 | 6.39 | 5.72 | 0 |
| Sep 05 2024 | 6.21 | -0.05 | -0.80% | 6.26 | 6.28 | 5.94 | 0 |
| Sep 04 2024 | 6.26 | -0.40 | -6.01% | 6.51 | 6.64 | 6.18 | 0 |
| Sep 03 2024 | 6.66 | 0.26 | 4.06% | 6.50 | 6.71 | 6.41 | 0 |
| Sep 02 2024 | 6.40 | -0.04 | -0.62% | 6.49 | 6.50 | 6.30 | 0 |
| Aug 30 2024 | 6.44 | 0.11 | 1.74% | 6.31 | 6.50 | 6.16 | 0 |
| Aug 29 2024 | 6.33 | 0.47 | 8.02% | 5.76 | 6.51 | 5.74 | 0 |
| Aug 28 2024 | 5.86 | 0.35 | 6.35% | 5.68 | 6.04 | 5.54 | 0 |
| Aug 27 2024 | 5.51 | 0.05 | 0.92% | 5.47 | 5.60 | 5.37 | 0 |
| Aug 26 2024 | 5.46 | 0.23 | 4.40% | 5.33 | 5.58 | 5.25 | 0 |
| Aug 23 2024 | 5.23 | -0.81 | -13.41% | 5.89 | 6.04 | 5.22 | 0 |
| Aug 22 2024 | 6.04 | 0.27 | 4.68% | 5.71 | 6.10 | 5.60 | 0 |
| Aug 21 2024 | 5.77 | -0.32 | -5.25% | 5.94 | 6.01 | 5.77 | 0 |
| Aug 20 2024 | 6.09 | -0.37 | -5.73% | 6.34 | 6.38 | 5.97 | 0 |
| Aug 19 2024 | 6.46 | -0.72 | -10.03% | 6.63 | 6.77 | 6.38 | 0 |
| Aug 16 2024 | 7.18 | 0.30 | 4.36% | 7.24 | 7.31 | 7.06 | 0 |
| Aug 14 2024 | 6.88 | -0.70 | -9.23% | 7.22 | 7.22 | 6.65 | 0 |
| Aug 13 2024 | 7.58 | -0.14 | -1.81% | 7.70 | 7.91 | 7.47 | 0 |
| Aug 12 2024 | 7.72 | -0.12 | -1.53% | 7.88 | 7.92 | 7.71 | 0 |
| Aug 09 2024 | 7.84 | -0.15 | -1.88% | 7.90 | 8.00 | 7.79 | 0 |
| Aug 08 2024 | 7.99 | 0.21 | 2.70% | 7.74 | 8.26 | 7.67 | 0 |
| Aug 07 2024 | 7.78 | -0.04 | -0.51% | 8.03 | 8.03 | 7.75 | 0 |
| Aug 06 2024 | 7.82 | 0.43 | 5.82% | 7.63 | 8.05 | 7.63 | 0 |
| Aug 05 2024 | 7.39 | -0.50 | -6.34% | 7.97 | 8.12 | 7.11 | 0 |
| Aug 02 2024 | 7.89 | -1.36 | -14.70% | 9.08 | 9.21 | 7.88 | 0 |
| Aug 01 2024 | 9.25 | 0.35 | 3.93% | 8.85 | 9.32 | 8.85 | 0 |
| Jul 31 2024 | 8.90 | -0.19 | -2.09% | 8.91 | 9.03 | 8.64 | 0 |
| Jul 30 2024 | 9.09 | 0.19 | 2.13% | 8.94 | 9.11 | 8.77 | 0 |
| Jul 29 2024 | 8.90 | 0.34 | 3.97% | 8.53 | 9.09 | 8.51 | 0 |
| Jul 26 2024 | 8.56 | 0.02 | 0.23% | 8.57 | 8.70 | 8.48 | 0 |
| Jul 25 2024 | 8.54 | -0.03 | -0.35% | 8.70 | 8.83 | 8.51 | 0 |
| Jul 24 2024 | 8.57 | -0.01 | -0.12% | 8.61 | 8.86 | 8.48 | 0 |
| Jul 23 2024 | 8.58 | 0.27 | 3.25% | 8.25 | 8.68 | 8.25 | 0 |
| Jul 22 2024 | 8.31 | 0.04 | 0.48% | 8.30 | 8.39 | 8.20 | 0 |
| Jul 19 2024 | 8.27 | 0.19 | 2.35% | 8.26 | 8.36 | 8.22 | 0 |
| Jul 18 2024 | 8.08 | 0.27 | 3.46% | 7.79 | 8.08 | 7.78 | 0 |
| Jul 17 2024 | 7.81 | -0.51 | -6.13% | 8.12 | 8.17 | 7.67 | 0 |
| Jul 16 2024 | 8.32 | 0.31 | 3.87% | 8.27 | 8.42 | 8.11 | 0 |
| Jul 15 2024 | 8.01 | -0.09 | -1.11% | 8.22 | 8.30 | 7.95 | 0 |
| Jul 12 2024 | 8.10 | -0.36 | -4.26% | 8.44 | 8.52 | 8.06 | 0 |
| Jul 11 2024 | 8.46 | -0.45 | -5.05% | 8.80 | 8.82 | 8.21 | 0 |
| Jul 10 2024 | 8.91 | -0.17 | -1.87% | 8.99 | 9.02 | 8.88 | 0 |
| Jul 09 2024 | 9.08 | 0.24 | 2.71% | 8.87 | 9.08 | 8.86 | 0 |
| Jul 08 2024 | 8.84 | -0.07 | -0.79% | 8.94 | 9.01 | 8.72 | 0 |
| Jul 05 2024 | 8.91 | -0.15 | -1.66% | 8.95 | 9.03 | 8.85 | 0 |
| Jul 04 2024 | 9.06 | -0.10 | -1.09% | 9.31 | 9.32 | 9.05 | 0 |
| Jul 03 2024 | 9.16 | -0.67 | -6.82% | 9.79 | 9.82 | 9.03 | 0 |
| Jul 02 2024 | 9.83 | -0.14 | -1.40% | 9.85 | 10.10 | 9.74 | 0 |
| Jul 01 2024 | 9.97 | -0.10 | -0.99% | 9.57 | 9.97 | 9.45 | 0 |
