Register for real-time alerts, custom portfolio, and market movers
F34681 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 4.53 | 0.07 | 1.57% | 4.54 | 4.55 | 4.52 | 0 |
| Jun 17 2024 | 4.46 | 0.04 | 0.90% | 4.44 | 4.46 | 4.41 | 0 |
| Jun 14 2024 | 4.42 | 0.03 | 0.68% | 4.44 | 4.44 | 4.36 | 0 |
| Jun 13 2024 | 4.39 | -0.01 | -0.23% | 4.40 | 4.43 | 4.36 | 0 |
| Jun 12 2024 | 4.40 | 0.16 | 3.77% | 4.30 | 4.42 | 4.29 | 710 |
| Jun 11 2024 | 4.24 | 0.00 | 0.00% | 4.26 | 4.26 | 4.19 | 1,040 |
| Jun 10 2024 | 4.24 | 0.01 | 0.24% | 4.20 | 4.24 | 4.19 | 710 |
| Jun 07 2024 | 4.23 | 0.04 | 0.95% | 4.20 | 4.25 | 4.13 | 0 |
| Jun 06 2024 | 4.19 | 0.05 | 1.21% | 4.19 | 4.21 | 4.18 | 0 |
| Jun 05 2024 | 4.14 | 0.14 | 3.50% | 4.07 | 4.14 | 4.06 | 550 |
| Jun 04 2024 | 4.00 | -0.01 | -0.25% | 4.02 | 4.03 | 3.96 | 0 |
| Jun 03 2024 | 4.01 | 0.13 | 3.35% | 4.07 | 4.08 | 3.99 | 0 |
| May 31 2024 | 3.88 | -0.08 | -2.02% | 3.93 | 3.97 | 3.88 | 385 |
| May 30 2024 | 3.96 | -0.08 | -1.98% | 3.96 | 3.99 | 3.95 | 250 |
| May 29 2024 | 4.04 | -0.06 | -1.46% | 4.06 | 4.06 | 4.01 | 0 |
| May 28 2024 | 4.10 | -0.01 | -0.24% | 4.10 | 4.13 | 4.09 | 0 |
| May 27 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.09 | 0 |
| May 24 2024 | 4.11 | -0.03 | -0.72% | 4.05 | 4.12 | 4.04 | 0 |
| May 23 2024 | 4.14 | -0.01 | -0.24% | 4.19 | 4.21 | 4.11 | 0 |
| May 22 2024 | 4.15 | 0.02 | 0.48% | 4.14 | 4.16 | 4.13 | 0 |
| May 21 2024 | 4.13 | -0.02 | -0.48% | 4.12 | 4.13 | 4.10 | 0 |
| May 20 2024 | 4.15 | 0.06 | 1.47% | 4.12 | 4.15 | 4.11 | 0 |
| May 17 2024 | 4.09 | -0.05 | -1.21% | 4.10 | 4.11 | 4.08 | 0 |
| May 16 2024 | 4.14 | 0.06 | 1.47% | 4.12 | 4.16 | 4.12 | 0 |
| May 15 2024 | 4.08 | 0.12 | 3.03% | 4.00 | 4.08 | 3.98 | 1,000 |
| May 14 2024 | 3.96 | 0.01 | 0.25% | 3.95 | 3.97 | 3.92 | 0 |
| May 13 2024 | 3.95 | 0.00 | 0.00% | 3.97 | 3.99 | 3.95 | 0 |
| May 10 2024 | 3.95 | 0.03 | 0.77% | 3.95 | 3.99 | 3.94 | 0 |
| May 09 2024 | 3.92 | 0.04 | 1.03% | 3.87 | 3.92 | 3.86 | 0 |
| May 08 2024 | 3.88 | -0.01 | -0.26% | 3.88 | 3.90 | 3.84 | 0 |
| May 07 2024 | 3.89 | 0.08 | 2.10% | 3.86 | 3.90 | 3.86 | 0 |
| May 06 2024 | 3.81 | 0.09 | 2.42% | 3.76 | 3.82 | 3.76 | 0 |
| May 03 2024 | 3.72 | 0.12 | 3.33% | 3.66 | 3.76 | 3.65 | 0 |
| May 02 2024 | 3.60 | -0.09 | -2.44% | 3.59 | 3.63 | 3.54 | 0 |
| Apr 30 2024 | 3.69 | -0.05 | -1.34% | 3.75 | 3.76 | 3.68 | 0 |
| Apr 29 2024 | 3.74 | 0.00 | 0.00% | 3.75 | 3.78 | 3.73 | 0 |
| Apr 26 2024 | 3.74 | 0.20 | 5.65% | 3.71 | 3.76 | 3.67 | 0 |
| Apr 25 2024 | 3.54 | -0.11 | -3.01% | 3.58 | 3.61 | 3.50 | 0 |
| Apr 24 2024 | 3.65 | -0.01 | -0.27% | 3.71 | 3.71 | 3.64 | 0 |
| Apr 23 2024 | 3.66 | 0.17 | 4.87% | 3.55 | 3.67 | 3.55 | 0 |
| Apr 22 2024 | 3.49 | -0.03 | -0.85% | 3.51 | 3.54 | 3.48 | 0 |
| Apr 19 2024 | 3.52 | -0.14 | -3.83% | 3.48 | 3.57 | 3.48 | 0 |
| Apr 18 2024 | 3.66 | 0.02 | 0.55% | 3.62 | 3.66 | 3.57 | 0 |
| Apr 17 2024 | 3.64 | -0.04 | -1.09% | 3.65 | 3.71 | 3.64 | 0 |
| Apr 16 2024 | 3.68 | -0.15 | -3.92% | 3.68 | 3.72 | 3.65 | 0 |
| Apr 15 2024 | 3.83 | -0.05 | -1.29% | 3.87 | 3.92 | 3.83 | 0 |
| Apr 12 2024 | 3.88 | 0.01 | 0.26% | 3.97 | 3.99 | 3.87 | 0 |
| Apr 11 2024 | 3.87 | -0.01 | -0.26% | 3.88 | 3.91 | 3.82 | 0 |
| Apr 10 2024 | 3.88 | 0.00 | 0.00% | 3.96 | 3.98 | 3.80 | 0 |
| Apr 09 2024 | 3.88 | -0.08 | -2.02% | 3.94 | 3.97 | 3.84 | 0 |
| Apr 08 2024 | 3.96 | 0.04 | 1.02% | 3.94 | 3.97 | 3.92 | 0 |
| Apr 05 2024 | 3.92 | -0.12 | -2.97% | 3.85 | 3.94 | 3.84 | 350 |
| Apr 04 2024 | 4.04 | 0.03 | 0.75% | 3.99 | 4.05 | 3.99 | 0 |
| Apr 03 2024 | 4.01 | 0.05 | 1.26% | 3.95 | 4.01 | 3.94 | 0 |
| Apr 02 2024 | 3.96 | -0.12 | -2.94% | 4.07 | 4.08 | 3.93 | 0 |
| Mar 28 2024 | 4.08 | 0.07 | 1.75% | 4.06 | 4.09 | 4.06 | 0 |
| Mar 27 2024 | 4.01 | -0.02 | -0.50% | 4.00 | 4.04 | 3.99 | 0 |
| Mar 26 2024 | 4.03 | 0.02 | 0.50% | 4.03 | 4.04 | 4.01 | 0 |
| Mar 25 2024 | 4.01 | -0.04 | -0.99% | 4.02 | 4.04 | 3.99 | 0 |
| Mar 22 2024 | 4.05 | -0.04 | -0.98% | 4.05 | 4.08 | 4.04 | 0 |
| Mar 21 2024 | 4.09 | 0.19 | 4.87% | 4.03 | 4.09 | 4.02 | 350 |
