FRCF27 (FRCF27)
BMF
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.40480961924 | 4.99 | 5.03 | 4.73 | 19568 | 4.92258307 | FS |
| 4 | -0.12 | -2.29445506692 | 5.23 | 5.24 | 4.73 | 15798 | 5.0697627 | FS |
| 12 | -1.17 | -18.6305732484 | 6.28 | 6.28 | 4.73 | 10489 | 5.38408889 | FS |
| 26 | -0.25 | -4.66417910448 | 5.36 | 6.6 | 4.73 | 9171 | 5.66033322 | FS |
| 52 | -0.75 | -12.7986348123 | 5.86 | 6.6 | 4.73 | 6363 | 5.67101742 | FS |
| 156 | 1.53 | 42.7374301676 | 3.58 | 6.6 | 3.42 | 3885 | 5.45952786 | FS |
| 260 | 2.51 | 96.5384615385 | 2.6 | 6.6 | 1.16 | 3107 | 4.72680904 | FS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744236000 | 5.11 | 0.15 | 3.02 | 5.11 | 5.11 | 5.11 | 8103 |
| 1744149600 | 4.96 | 0.01 | 0.20 | 4.98 | 4.98 | 4.95 | 5554 |
| 1744063200 | 4.95 | 0.06 | 1.23 | 4.93 | 4.95 | 4.93 | 26224 |
| 1743804000 | 4.89 | 0.01 | 0.20 | 4.73 | 4.89 | 4.73 | 37632 |
| 1743717600 | 4.88 | -0.15 | -2.98 | 4.94 | 4.94 | 4.88 | 18364 |
| 1743631200 | 5.03 | 0.04 | 0.80 | 4.99 | 5.03 | 4.99 | 10067 |
| 1743544800 | 4.99 | 0.05 | 1.01 | 4.94 | 4.99 | 4.94 | 3074 |
| 1743458400 | 4.94 | -0.03 | -0.60 | 4.98 | 4.98 | 4.94 | 3864 |
| 1743199200 | 4.97 | -0.13 | -2.55 | 4.98 | 4.98 | 4.97 | 1654 |
| 1743112800 | 5.1 | -0.04 | -0.78 | 5.08 | 5.1 | 5.08 | 4042 |
| 1743026400 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1742940000 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1742853600 | 5.14 | -0.01 | -0.19 | 5.16 | 5.16 | 5.14 | 8180 |
| 1742594400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1742508000 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 107072 |
| 1742421600 | 5.15 | -0.08 | -1.53 | 5.24 | 5.24 | 5.15 | 8395 |
| 1742335200 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 17652 |
| 1742248800 | 5.23 | 0.01 | 0.19 | 5.23 | 5.23 | 5.23 | 7274 |
| 1741989600 | 5.22 | 0.04 | 0.77 | 5.2 | 5.22 | 5.2 | 6489 |
| 1741903200 | 5.18 | -0.05 | -0.96 | 5.18 | 5.18 | 5.18 | 2068 |
| 1741816800 | 5.23 | 0.06 | 1.16 | 5.23 | 5.23 | 5.23 | 957 |
| 1741730400 | 5.17 | 0.03 | 0.58 | 5.17 | 5.17 | 5.17 | 1685 |
| 1741644000 | 5.14 | -0.13 | -2.47 | 5.14 | 5.14 | 5.14 | 613 |
| 1741384800 | 5.2699999 | 0.05 | 0.96 | 5.24 | 5.2699999 | 5.24 | 3657 |
| 1741298400 | 5.22 | -0.03 | -0.57 | 5.22 | 5.23 | 5.22 | 7429 |
| 1741212000 | 5.25 | -0.08 | -1.50 | 5.25 | 5.25 | 5.25 | 6968 |
| 1740780000 | 5.33 | -0.02 | -0.37 | 5.33 | 5.33 | 5.33 | 5125 |
| 1740693600 | 5.35 | 0.02 | 0.38 | 5.35 | 5.35 | 5.35 | 2371 |
| 1740607200 | 5.33 | -0.02 | -0.37 | 5.35 | 5.35 | 5.33 | 5728 |
| 1740520800 | 5.35 | -0.08 | -1.47 | 5.35 | 5.35 | 5.35 | 4525 |
| 1740434400 | 5.43 | -0.08 | -1.45 | 5.51 | 5.51 | 5.43 | 7169 |
| 1740175200 | 5.51 | -0.09 | -1.61 | 5.51 | 5.51 | 5.51 | 5851 |
| 1740088800 | 5.6 | -0.01 | -0.18 | 5.58 | 5.6 | 5.58 | 2400 |
| 1740002400 | 5.61 | -0.01 | -0.18 | 5.62 | 5.62 | 5.61 | 3946 |
| 1739916000 | 5.62 | -0.04 | -0.71 | 5.6 | 5.63 | 5.6 | 13872 |
| 1739829600 | 5.66 | -0.02 | -0.35 | 5.66 | 5.66 | 5.66 | 2817 |
| 1739570400 | 5.68 | -0.08 | -1.39 | 5.76 | 5.76 | 5.68 | 10869 |
| 1739484000 | 5.76 | -0.04 | -0.69 | 5.8 | 5.8 | 5.75 | 19145 |
| 1739397600 | 5.8 | 0.07 | 1.22 | 5.72 | 5.8 | 5.72 | 9037 |
| 1739311200 | 5.73 | 0.04 | 0.70 | 5.72 | 5.73 | 5.72 | 6624 |
| 1739224800 | 5.69 | 0.01 | 0.18 | 5.68 | 5.69 | 5.68 | 2796 |
| 1738965600 | 5.68 | 0.11 | 1.97 | 5.68 | 5.68 | 5.68 | 3063 |
| 1738879200 | 5.57 | 0.03 | 0.54 | 5.57 | 5.57 | 5.57 | 4021 |
| 1738792800 | 5.54 | -0.05 | -0.89 | 5.58 | 5.58 | 5.54 | 11148 |
| 1738706400 | 5.59 | -0.03 | -0.53 | 5.62 | 5.65 | 5.58 | 14364 |
| 1738620000 | 5.62 | 0.08 | 1.44 | 5.54 | 5.62 | 5.54 | 8310 |
| 1738360800 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 23392 |
| 1738274400 | 5.54 | -0.06 | -1.07 | 5.57 | 5.58 | 5.54 | 23463 |
| 1738188000 | 5.6 | -0.14 | -2.44 | 5.6 | 5.6 | 5.6 | 1540 |
| 1738101600 | 5.74 | -0.02 | -0.35 | 5.76 | 5.76 | 5.74 | 32180 |
| 1738015200 | 5.76 | -0.11 | -1.87 | 5.76 | 5.76 | 5.76 | 6649 |
| 1737756000 | 5.87 | -0.03 | -0.51 | 5.87 | 5.87 | 5.87 | 7119 |
| 1737669600 | 5.9 | -0.01 | -0.17 | 5.91 | 5.91 | 5.9 | 10339 |
| 1737583200 | 5.91 | -0.03 | -0.51 | 5.92 | 5.93 | 5.91 | 11268 |
| 1737496800 | 5.94 | -0.07 | -1.16 | 5.94 | 5.94 | 5.94 | 12727 |
| 1737410400 | 6.01 | -0.19 | -3.06 | 6.05 | 6.05 | 6.01 | 4397 |
| 1737151200 | 6.2 | 0.02 | 0.32 | 6.2 | 6.22 | 6.2 | 5733 |
| 1737064800 | 6.18 | -0.1 | -1.59 | 6.18 | 6.18 | 6.18 | 379 |
| 1736978400 | 6.28 | -0.12 | -1.88 | 6.28 | 6.28 | 6.28 | 5636 |
| 1736892000 | 6.4 | -0.01 | -0.16 | 6.41 | 6.41 | 6.39 | 5160 |
| 1736805600 | 6.41 | 0.03 | 0.47 | 6.41 | 6.41 | 6.41 | 6480 |
| 1736546400 | 6.38 | 0.19 | 3.07 | 6.38 | 6.38 | 6.38 | 13260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
