FRCF27 (FRCF27)
BMF
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -3.2667876588 | 5.51 | 5.51 | 5.33 | 5129 | 5.40440337 | FS |
| 4 | -0.21 | -3.79061371841 | 5.54 | 5.8 | 5.33 | 8072 | 5.60246203 | FS |
| 12 | -0.49 | -8.41924398625 | 5.82 | 6.6 | 5.33 | 9516 | 5.89746208 | FS |
| 26 | 0.18 | 3.49514563107 | 5.15 | 6.6 | 4.76 | 7138 | 5.77102427 | FS |
| 52 | -0.25 | -4.48028673835 | 5.58 | 6.6 | 4.76 | 5472 | 5.78954012 | FS |
| 156 | 2.66 | 99.6254681648 | 2.67 | 6.6 | 2.45 | 3588 | 5.41388422 | FS |
| 260 | 3.23 | 153.80952381 | 2.1 | 6.6 | 1.16 | 2888 | 4.64948731 | FS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736460000 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 13875 |
| 1736373600 | 6.19 | 0.03 | 0.49 | 6.16 | 6.19 | 6.15 | 28734 |
| 1736287200 | 6.16 | 0.07 | 1.15 | 6.11 | 6.16 | 6.1 | 9997 |
| 1736200800 | 6.09 | -0.01 | -0.16 | 6.1 | 6.1 | 6.09 | 5607 |
| 1735941600 | 6.1 | -0.07 | -1.13 | 6.11 | 6.11 | 6.09 | 14338 |
| 1735855200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1735596000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1735336800 | 6.17 | -0.05 | -0.80 | 6.22 | 6.22 | 6.17 | 6398 |
| 1735250400 | 6.22 | -0.07 | -1.11 | 6.22 | 6.22 | 6.22 | 4154 |
| 1734991200 | 6.29 | -0.03 | -0.47 | 6.26 | 6.3 | 6.26 | 20566 |
| 1734732000 | 6.32 | -0.28 | -4.24 | 6.47 | 6.47 | 6.32 | 5980 |
| 1734645600 | 6.6 | 0.17 | 2.64 | 6.4 | 6.6 | 6.38 | 8377 |
| 1734559200 | 6.43 | 0.38 | 6.28 | 6.07 | 6.43 | 6.07 | 15692 |
| 1734472800 | 6.05 | 0.08 | 1.34 | 5.97 | 6.05 | 5.97 | 8338 |
| 1734386400 | 5.97 | 0.02 | 0.34 | 5.95 | 5.97 | 5.95 | 3046 |
| 1734127200 | 5.95 | 0.06 | 1.02 | 5.94 | 5.95 | 5.94 | 3575 |
| 1734040800 | 5.89 | 0.09 | 1.55 | 5.8 | 5.89 | 5.8 | 16682 |
| 1733954400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.79 | 8904 |
| 1733868000 | 5.8 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8 | 9167 |
| 1733781600 | 5.8 | -0.05 | -0.85 | 5.85 | 5.85 | 5.8 | 11670 |
| 1733522400 | 5.85 | -0.03 | -0.51 | 5.82 | 5.85 | 5.82 | 10965 |
| 1733436000 | 5.88 | -0.13 | -2.16 | 6.01 | 6.01 | 5.88 | 13968 |
| 1733349600 | 6.01 | -0.11 | -1.80 | 6.13 | 6.13 | 6.01 | 3460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
