Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F36291 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 7.70 | 0.21 | 2.80% | 7.69 | 7.82 | 7.65 | 0 |
| Jun 20 2024 | 7.49 | 0.13 | 1.77% | 7.40 | 7.58 | 7.37 | 0 |
| Jun 19 2024 | 7.36 | 0.02 | 0.27% | 7.41 | 7.41 | 7.34 | 0 |
| Jun 18 2024 | 7.34 | 0.08 | 1.10% | 7.42 | 7.47 | 7.32 | 0 |
| Jun 17 2024 | 7.26 | 0.13 | 1.82% | 7.19 | 7.26 | 7.08 | 0 |
| Jun 14 2024 | 7.13 | 0.06 | 0.85% | 7.24 | 7.25 | 6.95 | 0 |
| Jun 13 2024 | 7.07 | -0.35 | -4.72% | 7.24 | 7.28 | 7.03 | 0 |
| Jun 12 2024 | 7.42 | 0.11 | 1.50% | 7.40 | 7.67 | 7.38 | 0 |
| Jun 11 2024 | 7.31 | -0.07 | -0.95% | 7.47 | 7.48 | 7.12 | 0 |
| Jun 10 2024 | 7.38 | -0.18 | -2.38% | 7.37 | 7.47 | 7.34 | 0 |
| Jun 07 2024 | 7.56 | 0.13 | 1.75% | 7.48 | 7.66 | 7.26 | 0 |
| Jun 06 2024 | 7.43 | 0.12 | 1.64% | 7.35 | 7.54 | 7.31 | 0 |
| Jun 05 2024 | 7.31 | 0.18 | 2.52% | 7.37 | 7.39 | 7.15 | 0 |
| Jun 04 2024 | 7.13 | 0.07 | 0.99% | 7.13 | 7.25 | 6.96 | 0 |
| Jun 03 2024 | 7.06 | 0.22 | 3.22% | 7.43 | 7.43 | 7.06 | 0 |
| May 31 2024 | 6.84 | 0.04 | 0.59% | 6.80 | 6.88 | 6.72 | 0 |
| May 30 2024 | 6.80 | -0.35 | -4.90% | 6.80 | 6.86 | 6.72 | 0 |
| May 29 2024 | 7.15 | -0.33 | -4.41% | 7.27 | 7.30 | 7.04 | 0 |
| May 28 2024 | 7.48 | -0.15 | -1.97% | 7.61 | 7.65 | 7.45 | 0 |
| May 27 2024 | 7.63 | -0.11 | -1.42% | 7.63 | 7.64 | 7.58 | 0 |
| May 24 2024 | 7.74 | -0.19 | -2.40% | 7.69 | 7.77 | 7.62 | 0 |
| May 23 2024 | 7.93 | -0.42 | -5.03% | 8.25 | 8.27 | 7.93 | 0 |
| May 22 2024 | 8.35 | -0.03 | -0.36% | 8.38 | 8.40 | 8.32 | 0 |
| May 21 2024 | 8.38 | -0.18 | -2.10% | 8.34 | 8.39 | 8.30 | 0 |
| May 20 2024 | 8.56 | 0.16 | 1.90% | 8.52 | 8.56 | 8.42 | 0 |
| May 17 2024 | 8.40 | -0.13 | -1.52% | 8.38 | 8.46 | 8.36 | 0 |
| May 16 2024 | 8.53 | 0.20 | 2.40% | 8.43 | 8.55 | 8.39 | 0 |
| May 15 2024 | 8.33 | 0.31 | 3.87% | 8.13 | 8.33 | 8.10 | 0 |
| May 14 2024 | 8.02 | -0.11 | -1.35% | 8.06 | 8.11 | 8.00 | 0 |
| May 13 2024 | 8.13 | 0.03 | 0.37% | 8.14 | 8.22 | 8.12 | 0 |
| May 10 2024 | 8.10 | 0.20 | 2.53% | 8.08 | 8.18 | 8.08 | 0 |
| May 09 2024 | 7.90 | 0.24 | 3.13% | 7.71 | 7.92 | 7.66 | 0 |
| May 08 2024 | 7.66 | 0.04 | 0.52% | 7.58 | 7.66 | 7.51 | 0 |
| May 07 2024 | 7.62 | 0.20 | 2.70% | 7.56 | 7.65 | 7.55 | 0 |
| May 06 2024 | 7.42 | 0.10 | 1.37% | 7.43 | 7.56 | 7.42 | 0 |
| May 03 2024 | 7.32 | 0.42 | 6.09% | 7.23 | 7.49 | 7.21 | 0 |
| May 02 2024 | 6.90 | -0.02 | -0.29% | 6.87 | 6.96 | 6.76 | 0 |
| Apr 30 2024 | 6.92 | -0.22 | -3.08% | 7.17 | 7.18 | 6.92 | 0 |
| Apr 29 2024 | 7.14 | 0.10 | 1.42% | 7.17 | 7.20 | 7.10 | 0 |
| Apr 26 2024 | 7.04 | 0.28 | 4.14% | 7.02 | 7.13 | 6.93 | 0 |
| Apr 25 2024 | 6.76 | -0.46 | -6.37% | 7.21 | 7.23 | 6.65 | 0 |
| Apr 24 2024 | 7.22 | -0.10 | -1.37% | 7.40 | 7.40 | 7.19 | 0 |
| Apr 23 2024 | 7.32 | 0.38 | 5.48% | 7.15 | 7.35 | 7.14 | 0 |
| Apr 22 2024 | 6.94 | 0.07 | 1.02% | 7.01 | 7.14 | 6.92 | 0 |
| Apr 19 2024 | 6.87 | -0.13 | -1.86% | 6.49 | 6.92 | 6.49 | 0 |
| Apr 18 2024 | 7.00 | 0.31 | 4.63% | 6.78 | 7.00 | 6.70 | 0 |
| Apr 17 2024 | 6.69 | -0.13 | -1.91% | 6.74 | 6.95 | 6.69 | 0 |
| Apr 16 2024 | 6.82 | -0.20 | -2.85% | 6.69 | 6.97 | 6.64 | 0 |
| Apr 15 2024 | 7.02 | -0.07 | -0.99% | 7.08 | 7.30 | 7.01 | 0 |
| Apr 12 2024 | 7.09 | -0.09 | -1.25% | 7.40 | 7.48 | 7.05 | 0 |
| Apr 11 2024 | 7.18 | -0.16 | -2.18% | 7.35 | 7.42 | 7.15 | 0 |
| Apr 10 2024 | 7.34 | -0.14 | -1.87% | 7.69 | 7.77 | 7.26 | 0 |
| Apr 09 2024 | 7.48 | -0.29 | -3.73% | 7.69 | 7.74 | 7.38 | 0 |
| Apr 08 2024 | 7.77 | 0.10 | 1.30% | 7.72 | 7.79 | 7.64 | 0 |
| Apr 05 2024 | 7.67 | -0.40 | -4.96% | 7.51 | 7.69 | 7.48 | 0 |
| Apr 04 2024 | 8.07 | 0.01 | 0.12% | 7.98 | 8.16 | 7.98 | 0 |
| Apr 03 2024 | 8.06 | 0.06 | 0.75% | 7.95 | 8.11 | 7.95 | 0 |
| Apr 02 2024 | 8.00 | -0.60 | -6.98% | 8.29 | 8.33 | 7.96 | 0 |
| Mar 28 2024 | 8.60 | 0.27 | 3.24% | 8.55 | 8.64 | 8.54 | 0 |
| Mar 27 2024 | 8.33 | 0.07 | 0.85% | 8.25 | 8.43 | 8.25 | 0 |
| Mar 26 2024 | 8.26 | 0.06 | 0.73% | 8.20 | 8.27 | 8.14 | 0 |
| Mar 25 2024 | 8.20 | -0.22 | -2.61% | 8.26 | 8.31 | 8.19 | 0 |
