Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRCF26 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.39 | -0.03 | -0.47% | 6.38 | 6.39 | 6.38 | 41,852 |
| May 29 2024 | 6.42 | 0.02 | 0.31% | 6.41 | 6.42 | 6.41 | 20,770 |
| May 28 2024 | 6.40 | 0.04 | 0.63% | 6.36 | 6.41 | 6.36 | 6,997 |
| May 27 2024 | 6.36 | 0.00 | 0.00% | 6.36 | 6.36 | 6.36 | 591 |
| May 24 2024 | 6.36 | 0.03 | 0.47% | 6.35 | 6.36 | 6.33 | 5,188 |
| May 23 2024 | 6.33 | 0.06 | 0.96% | 6.31 | 6.33 | 6.30 | 10,284 |
| May 22 2024 | 6.27 | 0.05 | 0.80% | 6.27 | 6.27 | 6.27 | 2,597 |
| May 21 2024 | 6.22 | -0.03 | -0.48% | 6.22 | 6.24 | 6.22 | 8,668 |
| May 20 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 745 |
| May 17 2024 | 6.25 | 0.03 | 0.48% | 6.23 | 6.25 | 6.23 | 2,557 |
| May 16 2024 | 6.22 | 0.07 | 1.14% | 6.19 | 6.22 | 6.18 | 10,976 |
| May 15 2024 | 6.15 | -0.07 | -1.13% | 6.22 | 6.22 | 6.15 | 20,068 |
| May 14 2024 | 6.22 | -0.05 | -0.80% | 6.27 | 6.27 | 6.22 | 9,105 |
| May 13 2024 | 6.27 | -0.03 | -0.48% | 6.30 | 6.30 | 6.27 | 8,112 |
| May 10 2024 | 6.30 | 0.05 | 0.80% | 6.30 | 6.30 | 6.29 | 15,303 |
| May 09 2024 | 6.25 | -0.01 | -0.16% | 6.26 | 6.26 | 6.25 | 2,290 |
| May 08 2024 | 6.26 | 0.02 | 0.32% | 6.24 | 6.26 | 6.24 | 1,776 |
| May 07 2024 | 6.24 | 0.03 | 0.48% | 6.21 | 6.24 | 6.21 | 7,904 |
| May 06 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 1,738 |
| May 03 2024 | 6.21 | -0.07 | -1.11% | 6.21 | 6.21 | 6.21 | 1,813 |
| May 02 2024 | 6.28 | -0.10 | -1.57% | 6.29 | 6.29 | 6.28 | 4,293 |
| Apr 30 2024 | 6.38 | 0.06 | 0.95% | 6.38 | 6.38 | 6.38 | 1,736 |
| Apr 29 2024 | 6.32 | -0.06 | -0.94% | 6.32 | 6.32 | 6.32 | 4,308 |
| Apr 26 2024 | 6.38 | -0.01 | -0.16% | 6.38 | 6.38 | 6.38 | 760 |
| Apr 25 2024 | 6.39 | 0.03 | 0.47% | 6.40 | 6.40 | 6.34 | 8,350 |
| Apr 24 2024 | 6.36 | -0.02 | -0.31% | 6.38 | 6.39 | 6.36 | 47,198 |
| Apr 23 2024 | 6.38 | -0.03 | -0.47% | 6.43 | 6.43 | 6.38 | 3,176 |
| Apr 22 2024 | 6.41 | 0.01 | 0.16% | 6.41 | 6.41 | 6.41 | 5,076 |
| Apr 19 2024 | 6.40 | 0.01 | 0.16% | 6.40 | 6.40 | 6.40 | 2,225 |
| Apr 18 2024 | 6.39 | 0.03 | 0.47% | 6.39 | 6.39 | 6.39 | 1,958 |
| Apr 17 2024 | 6.36 | -0.03 | -0.47% | 6.37 | 6.37 | 6.32 | 21,726 |
| Apr 16 2024 | 6.39 | 0.09 | 1.43% | 6.33 | 6.39 | 6.33 | 6,409 |
| Apr 15 2024 | 6.30 | 0.05 | 0.80% | 6.35 | 6.35 | 6.30 | 11,117 |
| Apr 12 2024 | 6.25 | -0.05 | -0.79% | 6.22 | 6.25 | 6.22 | 10,585 |
| Apr 11 2024 | 6.30 | -0.01 | -0.16% | 6.30 | 6.30 | 6.30 | 5,103 |
| Apr 10 2024 | 6.31 | 0.22 | 3.61% | 6.31 | 6.31 | 6.31 | 7,230 |
| Apr 09 2024 | 6.09 | -0.05 | -0.81% | 6.13 | 6.13 | 6.09 | 12,086 |
| Apr 08 2024 | 6.14 | 0.05 | 0.82% | 6.12 | 6.14 | 6.12 | 3,317 |
| Apr 05 2024 | 6.09 | 0.11 | 1.84% | 6.09 | 6.09 | 6.09 | 4,216 |
| Apr 04 2024 | 5.98 | -0.02 | -0.33% | 5.99 | 6.00 | 5.98 | 1,966 |
| Apr 03 2024 | 6.00 | -0.03 | -0.50% | 6.07 | 6.07 | 6.00 | 3,507 |
| Apr 02 2024 | 6.03 | 0.01 | 0.17% | 6.02 | 6.03 | 6.02 | 152 |
| Apr 01 2024 | 6.02 | 0.10 | 1.69% | 5.92 | 6.02 | 5.92 | 4,559 |
| Mar 28 2024 | 5.92 | 0.05 | 0.85% | 5.91 | 5.92 | 5.91 | 7,066 |
| Mar 27 2024 | 5.87 | -0.08 | -1.34% | 5.86 | 5.87 | 5.86 | 553 |
| Mar 26 2024 | 5.95 | 0.01 | 0.17% | 5.98 | 5.98 | 5.95 | 6,226 |
| Mar 25 2024 | 5.94 | 0.04 | 0.68% | 5.94 | 5.94 | 5.94 | 952 |
| Mar 22 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 1,676 |
| Mar 21 2024 | 5.90 | 0.02 | 0.34% | 5.90 | 5.91 | 5.90 | 1,178 |
| Mar 20 2024 | 5.88 | -0.08 | -1.34% | 5.96 | 5.96 | 5.88 | 7,312 |
| Mar 19 2024 | 5.96 | -0.03 | -0.50% | 5.96 | 5.97 | 5.95 | 21,533 |
| Mar 18 2024 | 5.99 | 0.04 | 0.67% | 5.97 | 5.99 | 5.97 | 2,569 |
| Mar 15 2024 | 5.95 | 0.02 | 0.34% | 5.93 | 5.95 | 5.93 | 15,023 |
| Mar 14 2024 | 5.93 | 0.07 | 1.19% | 5.87 | 5.93 | 5.87 | 3,693 |
| Mar 13 2024 | 5.86 | 0.05 | 0.86% | 5.73 | 5.86 | 5.73 | 2,955 |
| Mar 12 2024 | 5.81 | 0.06 | 1.04% | 5.82 | 5.82 | 5.81 | 2,919 |
| Mar 11 2024 | 5.75 | 0.04 | 0.70% | 5.75 | 5.75 | 5.75 | 1,354 |
| Mar 08 2024 | 5.71 | 0.01 | 0.18% | 5.72 | 5.72 | 5.65 | 3,474 |
| Mar 07 2024 | 5.70 | -0.03 | -0.52% | 5.73 | 5.73 | 5.70 | 4,600 |
| Mar 06 2024 | 5.73 | -0.04 | -0.69% | 5.76 | 5.76 | 5.73 | 7,433 |
| Mar 05 2024 | 5.77 | -0.02 | -0.35% | 5.77 | 5.77 | 5.77 | 2,610 |
| Mar 04 2024 | 5.79 | 0.05 | 0.87% | 5.79 | 5.79 | 5.79 | 6,923 |
