FRCF28 (FRCF28)
BMF
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.70454545455 | 5.28 | 5.3 | 5.15 | 3469 | 5.23024146 | FS |
| 4 | -0.51 | -8.94736842105 | 5.7 | 5.84 | 5.15 | 4267 | 5.55546358 | FS |
| 12 | -0.67 | -11.433447099 | 5.86 | 6.53 | 5.15 | 4138 | 5.85671795 | FS |
| 26 | 0.43 | 9.03361344538 | 4.76 | 6.53 | 4.72 | 3724 | 5.73007136 | FS |
| 52 | -0.18 | -3.35195530726 | 5.37 | 6.53 | 4.72 | 3195 | 5.70171846 | FS |
| 156 | 2.41 | 86.690647482 | 2.78 | 6.53 | 2.78 | 2119 | 5.45010388 | FS |
| 260 | 3.07 | 144.811320755 | 2.12 | 6.53 | 1.23 | 1794 | 4.87684152 | FS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741730400 | 5.19 | 0.04 | 0.78 | 5.19 | 5.19 | 5.19 | 655 |
| 1741644000 | 5.15 | -0.15 | -2.83 | 5.15 | 5.15 | 5.15 | 3391 |
| 1741384800 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.25 | 1067 |
| 1741298400 | 5.25 | -0.02 | -0.38 | 5.25 | 5.25 | 5.25 | 8835 |
| 1741212000 | 5.2699999 | -0.01 | -0.19 | 5.28 | 5.28 | 5.2699999 | 581 |
| 1740780000 | 5.28 | -0.07 | -1.31 | 5.28 | 5.28 | 5.28 | 1217 |
| 1740693600 | 5.35 | 0.01 | 0.19 | 5.35 | 5.35 | 5.35 | 1964 |
| 1740607200 | 5.34 | -0.02 | -0.37 | 5.34 | 5.34 | 5.34 | 673 |
| 1740520800 | 5.36 | -0.11 | -2.01 | 5.38 | 5.38 | 5.36 | 4314 |
| 1740434400 | 5.47 | -0.06 | -1.08 | 5.47 | 5.47 | 5.47 | 5127 |
| 1740175200 | 5.53 | -0.09 | -1.60 | 5.62 | 5.62 | 5.53 | 5176 |
| 1740088800 | 5.62 | -0.04 | -0.71 | 5.66 | 5.66 | 5.62 | 12095 |
| 1740002400 | 5.66 | -0.01 | -0.18 | 5.67 | 5.67 | 5.66 | 799 |
| 1739916000 | 5.67 | -0.02 | -0.35 | 5.67 | 5.67 | 5.67 | 5136 |
| 1739829600 | 5.69 | -0.02 | -0.35 | 5.71 | 5.71 | 5.69 | 1674 |
| 1739570400 | 5.71 | -0.05 | -0.87 | 5.71 | 5.71 | 5.71 | 5022 |
| 1739484000 | 5.76 | -0.08 | -1.37 | 5.76 | 5.76 | 5.76 | 6207 |
| 1739397600 | 5.84 | 0.09 | 1.57 | 5.84 | 5.84 | 5.84 | 5049 |
| 1739311200 | 5.75 | 0.07 | 1.23 | 5.7 | 5.75 | 5.7 | 8478 |
| 1739224800 | 5.68 | 0.01 | 0.18 | 5.67 | 5.68 | 5.67 | 1507 |
| 1738965600 | 5.67 | 0.07 | 1.25 | 5.67 | 5.67 | 5.67 | 9059 |
| 1738879200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 1061 |
| 1738792800 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 1787 |
| 1738706400 | 5.65 | -0.03 | -0.53 | 5.72 | 5.72 | 5.65 | 4222 |
| 1738620000 | 5.68 | 0.05 | 0.89 | 5.65 | 5.68 | 5.65 | 7684 |
| 1738360800 | 5.63 | 0.02 | 0.36 | 5.61 | 5.63 | 5.61 | 2679 |
| 1738274400 | 5.61 | -0.05 | -0.88 | 5.61 | 5.61 | 5.61 | 1303 |
| 1738188000 | 5.66 | -0.12 | -2.08 | 5.67 | 5.67 | 5.66 | 10139 |
| 1738101600 | 5.78 | -0.05 | -0.86 | 5.78 | 5.78 | 5.78 | 7766 |
| 1738015200 | 5.83 | -0.1 | -1.69 | 5.87 | 5.87 | 5.83 | 4707 |
| 1737756000 | 5.93 | -0.03 | -0.50 | 5.93 | 5.93 | 5.93 | 1686 |
| 1737669600 | 5.96 | -0.01 | -0.17 | 5.97 | 5.97 | 5.96 | 6111 |
| 1737583200 | 5.97 | 0 | 0.00 | 5.97 | 5.99 | 5.97 | 6848 |
| 1737496800 | 5.97 | -0.11 | -1.81 | 5.97 | 5.97 | 5.97 | 5095 |
| 1737410400 | 6.08 | -0.16 | -2.56 | 6.1 | 6.1 | 6.08 | 1532 |
| 1737151200 | 6.24 | 0.03 | 0.48 | 6.24 | 6.24 | 6.24 | 2025 |
| 1737064800 | 6.21 | -0.12 | -1.90 | 6.21 | 6.21 | 6.21 | 2895 |
| 1736978400 | 6.33 | -0.15 | -2.31 | 6.33 | 6.33 | 6.33 | 2394 |
| 1736892000 | 6.48 | 0.03 | 0.47 | 6.48 | 6.48 | 6.48 | 4269 |
| 1736805600 | 6.45 | 0.05 | 0.78 | 6.4 | 6.45 | 6.4 | 3054 |
| 1736546400 | 6.4 | 0.18 | 2.89 | 6.3 | 6.4 | 6.3 | 6807 |
| 1736460000 | 6.22 | 0.04 | 0.65 | 6.22 | 6.22 | 6.22 | 1125 |
| 1736373600 | 6.18 | 0.06 | 0.98 | 6.18 | 6.18 | 6.18 | 3141 |
| 1736287200 | 6.12 | 0.04 | 0.66 | 6.08 | 6.12 | 6.08 | 4524 |
| 1736200800 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 1348 |
| 1735941600 | 6.08 | -0.02 | -0.33 | 6.08 | 6.08 | 6.08 | 2235 |
| 1735855200 | 6.1 | -0.07 | -1.13 | 6.12 | 6.12 | 6.1 | 2105 |
| 1735596000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1735336800 | 6.17 | -0.03 | -0.48 | 6.17 | 6.17 | 6.17 | 1272 |
| 1735250400 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.2 | 3348 |
| 1734991200 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.25 | 5262 |
| 1734732000 | 6.3 | -0.23 | -3.52 | 6.47 | 6.47 | 6.3 | 5590 |
| 1734645600 | 6.53 | 0.2 | 3.16 | 6.33 | 6.53 | 6.3 | 7150 |
| 1734559200 | 6.33 | 0.39 | 6.57 | 5.94 | 6.33 | 5.94 | 6198 |
| 1734472800 | 5.94 | 0.08 | 1.37 | 5.86 | 5.94 | 5.86 | 4563 |
| 1734386400 | 5.86 | 0.01 | 0.17 | 5.85 | 5.86 | 5.85 | 4161 |
| 1734127200 | 5.85 | 0.04 | 0.69 | 5.79 | 5.85 | 5.79 | 3236 |
| 1734040800 | 5.8099999 | 0.08 | 1.40 | 5.73 | 5.8099999 | 5.73 | 3732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
