Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F37104 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 54.12 | 5.82 | 12.05% | 42.82 | 54.70 | 38.00 | 6,202 |
| Jun 24 2024 | 48.30 | -21.95 | -31.25% | 64.37 | 65.77 | 44.95 | 922 |
| Jun 21 2024 | 70.25 | -34.82 | -33.14% | 81.92 | 83.67 | 61.80 | 1,703 |
| Jun 20 2024 | 105.07 | -1.63 | -1.53% | 112.45 | 114.95 | 96.37 | 119 |
| Jun 19 2024 | 106.70 | 19.30 | 22.08% | 102.47 | 112.45 | 102.32 | 1,256 |
| Jun 18 2024 | 87.40 | 6.55 | 8.10% | 81.07 | 88.25 | 80.60 | 2,010 |
| Jun 17 2024 | 80.85 | 0.90 | 1.13% | 84.80 | 88.67 | 78.20 | 1,291 |
| Jun 14 2024 | 79.95 | 7.55 | 10.43% | 80.02 | 86.35 | 74.30 | 86 |
| Jun 13 2024 | 72.40 | 7.05 | 10.79% | 68.87 | 76.00 | 68.12 | 1,888 |
| Jun 12 2024 | 65.35 | 9.75 | 17.54% | 55.67 | 67.95 | 54.97 | 52 |
| Jun 11 2024 | 55.60 | -2.85 | -4.88% | 59.35 | 59.45 | 53.95 | 3,112 |
| Jun 10 2024 | 58.45 | 7.20 | 14.05% | 57.57 | 61.47 | 48.40 | 1,341 |
| Jun 07 2024 | 51.25 | -2.70 | -5.00% | 55.97 | 57.27 | 48.60 | 1,872 |
| Jun 06 2024 | 53.95 | 0.55 | 1.03% | 60.82 | 65.45 | 50.30 | 1,495 |
| Jun 05 2024 | 53.40 | 10.35 | 24.04% | 47.80 | 53.90 | 46.50 | 3,385 |
| Jun 04 2024 | 43.05 | 1.55 | 3.73% | 45.57 | 45.75 | 40.70 | 6,605 |
| Jun 03 2024 | 41.50 | 6.48 | 18.50% | 39.35 | 42.80 | 39.35 | 70 |
| May 31 2024 | 35.02 | -7.48 | -17.60% | 36.30 | 41.75 | 33.75 | 4,008 |
| May 30 2024 | 42.50 | -1.55 | -3.52% | 42.87 | 47.30 | 41.70 | 933 |
| May 29 2024 | 44.05 | 3.00 | 7.31% | 47.25 | 48.55 | 39.20 | 1,960 |
| May 28 2024 | 41.05 | 3.73 | 9.99% | 38.25 | 41.10 | 36.15 | 2,339 |
| May 27 2024 | 37.32 | 6.77 | 22.16% | 33.70 | 39.17 | 33.70 | 1,968 |
| May 24 2024 | 30.55 | 0.48 | 1.60% | 28.76 | 31.20 | 27.52 | 6,790 |
| May 23 2024 | 30.07 | 9.86 | 48.79% | 26.88 | 30.07 | 26.03 | 4,235 |
| May 22 2024 | 20.21 | 0.09 | 0.45% | 20.70 | 21.21 | 19.70 | 365 |
| May 21 2024 | 20.12 | 0.34 | 1.72% | 20.39 | 20.73 | 18.62 | 600 |
| May 20 2024 | 19.78 | 0.73 | 3.83% | 18.23 | 20.26 | 18.19 | 87 |
| May 17 2024 | 19.05 | -1.72 | -8.28% | 19.81 | 20.35 | 18.57 | 0 |
| May 16 2024 | 20.77 | 1.13 | 5.75% | 20.44 | 21.17 | 20.30 | 0 |
| May 15 2024 | 19.64 | 2.50 | 14.59% | 17.19 | 19.94 | 16.95 | 0 |
| May 14 2024 | 17.14 | 1.00 | 6.20% | 16.45 | 17.14 | 15.29 | 500 |
| May 13 2024 | 16.14 | -0.38 | -2.30% | 16.38 | 16.81 | 15.35 | 450 |
| May 10 2024 | 16.52 | 0.63 | 3.96% | 15.46 | 16.56 | 15.45 | 180 |
| May 09 2024 | 15.89 | -0.49 | -2.99% | 16.08 | 17.00 | 14.80 | 790 |
| May 08 2024 | 16.38 | -0.33 | -1.97% | 16.67 | 17.26 | 15.88 | 3,200 |
| May 07 2024 | 16.71 | -1.24 | -6.91% | 17.76 | 17.95 | 15.82 | 2,627 |
| May 06 2024 | 17.95 | 2.94 | 19.59% | 15.47 | 17.95 | 15.40 | 150 |
| May 03 2024 | 15.01 | 2.19 | 17.08% | 13.97 | 15.46 | 13.46 | 220 |
| May 02 2024 | 12.82 | -2.38 | -15.66% | 12.18 | 12.98 | 11.83 | 1,000 |
| Apr 30 2024 | 15.20 | 0.47 | 3.19% | 15.36 | 16.08 | 14.65 | 1,200 |
| Apr 29 2024 | 14.73 | -0.34 | -2.26% | 16.15 | 16.19 | 13.59 | 396 |
| Apr 26 2024 | 15.07 | 3.74 | 33.01% | 13.12 | 15.19 | 12.52 | 3,914 |
| Apr 25 2024 | 11.33 | -0.47 | -3.98% | 9.27 | 11.62 | 9.07 | 600 |
| Apr 24 2024 | 11.80 | -0.35 | -2.88% | 13.31 | 13.67 | 11.65 | 714 |
| Apr 23 2024 | 12.15 | 2.83 | 30.36% | 10.43 | 12.29 | 10.43 | 1,141 |
| Apr 22 2024 | 9.32 | -4.78 | -33.90% | 9.39 | 10.35 | 8.86 | 2,729 |
| Apr 19 2024 | 14.10 | -3.55 | -20.11% | 15.40 | 17.09 | 13.79 | 435 |
| Apr 18 2024 | 17.65 | -1.31 | -6.91% | 17.97 | 18.46 | 15.09 | 182 |
| Apr 17 2024 | 18.96 | -1.06 | -5.29% | 19.23 | 21.17 | 18.13 | 2 |
| Apr 16 2024 | 20.02 | -1.48 | -6.88% | 18.27 | 20.26 | 17.63 | 1,000 |
| Apr 15 2024 | 21.50 | -0.65 | -2.93% | 20.98 | 23.62 | 20.98 | 1,200 |
| Apr 12 2024 | 22.15 | 0.12 | 0.54% | 24.24 | 24.64 | 21.46 | 50 |
| Apr 11 2024 | 22.03 | 2.00 | 9.99% | 20.28 | 22.25 | 19.55 | 198 |
| Apr 10 2024 | 20.03 | 3.37 | 20.23% | 17.59 | 20.36 | 16.44 | 0 |
| Apr 09 2024 | 16.66 | -4.10 | -19.75% | 20.09 | 20.52 | 15.71 | 4,204 |
| Apr 08 2024 | 20.76 | 0.00 | 0.00% | 21.29 | 22.27 | 20.25 | 1,200 |
| Apr 05 2024 | 20.76 | -2.68 | -11.43% | 19.47 | 21.08 | 19.46 | 200 |
| Apr 04 2024 | 23.44 | -1.03 | -4.21% | 23.38 | 24.67 | 23.20 | 100 |
| Apr 03 2024 | 24.47 | 1.00 | 4.26% | 22.40 | 24.67 | 22.24 | 400 |
| Apr 02 2024 | 23.47 | -1.62 | -6.46% | 25.10 | 25.10 | 21.37 | 3,050 |
| Mar 28 2024 | 25.09 | 0.55 | 2.24% | 24.72 | 25.70 | 23.47 | 600 |
