Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F36113 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 27.32 | -0.22 | -0.80% | 27.84 | 28.06 | 27.25 | 0 |
| Jun 27 2024 | 27.54 | 0.49 | 1.81% | 26.94 | 27.96 | 26.91 | 0 |
| Jun 26 2024 | 27.05 | 0.34 | 1.27% | 26.97 | 27.20 | 26.54 | 0 |
| Jun 25 2024 | 26.71 | 0.77 | 2.97% | 25.65 | 26.89 | 25.46 | 0 |
| Jun 24 2024 | 25.94 | 0.44 | 1.73% | 25.53 | 26.45 | 25.45 | 0 |
| Jun 21 2024 | 25.50 | -0.54 | -2.07% | 26.19 | 26.23 | 25.50 | 0 |
| Jun 20 2024 | 26.04 | 0.22 | 0.85% | 25.97 | 26.32 | 25.85 | 0 |
| Jun 19 2024 | 25.82 | -0.02 | -0.08% | 25.85 | 26.01 | 25.78 | 0 |
| Jun 18 2024 | 25.84 | -0.10 | -0.39% | 26.45 | 26.52 | 25.76 | 0 |
| Jun 17 2024 | 25.94 | -0.23 | -0.88% | 26.22 | 26.41 | 25.60 | 0 |
| Jun 14 2024 | 26.17 | 0.02 | 0.08% | 26.29 | 26.59 | 25.99 | 0 |
| Jun 13 2024 | 26.15 | -0.21 | -0.80% | 26.55 | 26.64 | 26.02 | 0 |
| Jun 12 2024 | 26.36 | 0.24 | 0.92% | 26.54 | 27.11 | 26.05 | 0 |
| Jun 11 2024 | 26.12 | 0.37 | 1.44% | 25.94 | 26.34 | 25.75 | 0 |
| Jun 10 2024 | 25.75 | 0.44 | 1.74% | 25.10 | 25.75 | 25.10 | 0 |
| Jun 07 2024 | 25.31 | 0.05 | 0.20% | 24.98 | 25.40 | 24.82 | 0 |
| Jun 06 2024 | 25.26 | 0.89 | 3.65% | 25.06 | 25.70 | 24.80 | 0 |
| Jun 05 2024 | 24.37 | 1.19 | 5.13% | 23.56 | 24.64 | 23.40 | 0 |
| Jun 04 2024 | 23.18 | -0.37 | -1.57% | 23.15 | 23.41 | 23.05 | 0 |
| Jun 03 2024 | 23.55 | 1.96 | 9.08% | 22.64 | 23.55 | 22.61 | 0 |
| May 31 2024 | 21.59 | -1.06 | -4.68% | 22.43 | 22.70 | 21.40 | 0 |
| May 30 2024 | 22.65 | -1.04 | -4.39% | 22.92 | 23.36 | 22.51 | 0 |
| May 29 2024 | 23.69 | 0.31 | 1.33% | 23.51 | 23.80 | 23.24 | 0 |
| May 28 2024 | 23.38 | -0.05 | -0.21% | 23.58 | 23.80 | 23.31 | 0 |
| May 27 2024 | 23.43 | -0.20 | -0.85% | 23.52 | 23.68 | 23.34 | 0 |
| May 24 2024 | 23.63 | 0.74 | 3.23% | 22.65 | 23.72 | 22.54 | 0 |
| May 23 2024 | 22.89 | -0.34 | -1.46% | 23.04 | 23.32 | 22.54 | 0 |
| May 22 2024 | 23.23 | 0.65 | 2.88% | 22.34 | 23.23 | 22.27 | 0 |
| May 21 2024 | 22.58 | -0.36 | -1.57% | 22.75 | 22.81 | 22.49 | 0 |
| May 20 2024 | 22.94 | 0.05 | 0.22% | 22.99 | 23.08 | 22.79 | 0 |
| May 17 2024 | 22.89 | -0.42 | -1.80% | 23.14 | 23.20 | 22.79 | 0 |
| May 16 2024 | 23.31 | 0.04 | 0.17% | 23.95 | 23.97 | 23.31 | 0 |
| May 15 2024 | 23.27 | 0.16 | 0.69% | 23.11 | 23.42 | 22.92 | 0 |
| May 14 2024 | 23.11 | 0.44 | 1.94% | 22.64 | 23.11 | 22.18 | 0 |
| May 13 2024 | 22.67 | -0.62 | -2.66% | 23.63 | 23.63 | 22.44 | 0 |
| May 10 2024 | 23.29 | -0.31 | -1.31% | 23.70 | 23.87 | 23.12 | 0 |
| May 09 2024 | 23.60 | 0.09 | 0.38% | 23.23 | 23.60 | 23.02 | 0 |
| May 08 2024 | 23.51 | 0.50 | 2.17% | 22.92 | 23.59 | 22.65 | 0 |
| May 07 2024 | 23.01 | 0.96 | 4.35% | 22.72 | 23.01 | 22.41 | 0 |
| May 06 2024 | 22.05 | 0.73 | 3.42% | 21.71 | 22.12 | 21.56 | 0 |
| May 03 2024 | 21.32 | 1.00 | 4.92% | 20.64 | 21.62 | 20.34 | 0 |
| May 02 2024 | 20.32 | 0.22 | 1.09% | 20.41 | 20.87 | 19.82 | 0 |
| Apr 30 2024 | 20.10 | 0.33 | 1.67% | 19.62 | 20.40 | 19.36 | 0 |
| Apr 29 2024 | 19.77 | -0.69 | -3.37% | 21.00 | 21.03 | 19.74 | 0 |
| Apr 26 2024 | 20.46 | 1.00 | 5.14% | 21.07 | 21.29 | 19.78 | 0 |
| Apr 25 2024 | 19.46 | -5.95 | -23.42% | 18.42 | 20.81 | 18.18 | 0 |
| Apr 24 2024 | 25.41 | -0.09 | -0.35% | 27.00 | 27.20 | 25.34 | 0 |
| Apr 23 2024 | 25.50 | 1.41 | 5.85% | 24.66 | 25.96 | 24.64 | 0 |
| Apr 22 2024 | 24.09 | -0.97 | -3.87% | 24.29 | 25.41 | 23.94 | 0 |
| Apr 19 2024 | 25.06 | -2.34 | -8.54% | 26.01 | 26.88 | 24.87 | 0 |
| Apr 18 2024 | 27.40 | 1.46 | 5.63% | 25.95 | 27.40 | 25.85 | 0 |
| Apr 17 2024 | 25.94 | -0.59 | -2.22% | 26.43 | 26.71 | 25.94 | 0 |
| Apr 16 2024 | 26.53 | -0.68 | -2.50% | 26.22 | 26.75 | 25.79 | 0 |
| Apr 15 2024 | 27.21 | -0.62 | -2.23% | 27.22 | 28.34 | 27.11 | 0 |
| Apr 12 2024 | 27.83 | -0.11 | -0.39% | 28.32 | 28.54 | 27.64 | 0 |
| Apr 11 2024 | 27.94 | -0.12 | -0.43% | 27.90 | 28.33 | 27.86 | 0 |
| Apr 10 2024 | 28.06 | 1.05 | 3.89% | 27.42 | 28.06 | 26.73 | 0 |
| Apr 09 2024 | 27.01 | -1.10 | -3.91% | 27.77 | 27.92 | 26.50 | 0 |
| Apr 08 2024 | 28.11 | -0.18 | -0.64% | 28.50 | 28.78 | 28.03 | 0 |
| Apr 05 2024 | 28.29 | 0.37 | 1.33% | 27.19 | 28.61 | 27.16 | 0 |
| Apr 04 2024 | 27.92 | 1.40 | 5.28% | 26.81 | 27.99 | 26.77 | 0 |
| Apr 03 2024 | 26.52 | 1.48 | 5.91% | 25.75 | 26.60 | 25.60 | 0 |
