FRCF31 (FRCF31)
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 | -0.34 | -5.46623794212 | 6.22 | 6.22 | 5.99 | 1685 | 6.11621958 | FS |
| 4 | -0.52 | -8.125 | 6.4 | 6.4 | 5.99 | 1351 | 6.14607603 | FS |
| 12 | -0.34 | -5.46623794212 | 6.22 | 6.92 | 5.94 | 1535 | 6.23546524 | FS |
| 26 | 0.56 | 10.5263157895 | 5.32 | 6.92 | 4.9 | 1517 | 5.9063553 | FS |
| 52 | 0.2 | 3.52112676056 | 5.68 | 6.92 | 4.9 | 1465 | 5.93500346 | FS |
| 156 | 3.11 | 112.274368231 | 2.77 | 6.92 | 2.69 | 1306 | 5.51863343 | FS |
| 260 | 3 | 104.166666667 | 2.88 | 6.92 | 1.39 | 1292 | 4.39593825 | FS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740175200 | 5.88 | -0.11 | -1.84 | 5.87 | 5.88 | 5.87 | 6759 |
| 1740088800 | 5.99 | -0.16 | -2.60 | 6.13 | 6.13 | 5.99 | 2778 |
| 1740002400 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 763 |
| 1739916000 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 2375 |
| 1739829600 | 6.15 | -0.07 | -1.13 | 6.22 | 6.22 | 6.15 | 225 |
| 1739570400 | 6.22 | -0.08 | -1.27 | 6.22 | 6.22 | 6.22 | 2284 |
| 1739484000 | 6.3 | -0.08 | -1.25 | 6.3 | 6.3 | 6.3 | 1262 |
| 1739397600 | 6.38 | 0.16 | 2.57 | 6.29 | 6.38 | 6.29 | 1400 |
| 1739311200 | 6.22 | 0.07 | 1.14 | 6.22 | 6.22 | 6.22 | 398 |
| 1739224800 | 6.15 | -0.02 | -0.32 | 6.15 | 6.15 | 6.15 | 17 |
| 1738965600 | 6.17 | 0.09 | 1.48 | 6.16 | 6.17 | 6.16 | 1404 |
| 1738879200 | 6.08 | -0.01 | -0.16 | 6.09 | 6.09 | 6.08 | 2431 |
| 1738792800 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.04 | 1355 |
| 1738706400 | 6.09 | 0.01 | 0.16 | 6.1 | 6.13 | 6.09 | 3052 |
| 1738620000 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1738360800 | 6.08 | -0.16 | -2.56 | 6.0599999 | 6.08 | 6.0599999 | 1406 |
| 1738274400 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1738188000 | 6.24 | 0.01 | 0.16 | 6.24 | 6.24 | 6.24 | 52 |
| 1738101600 | 6.23 | -0.17 | -2.66 | 6.24 | 6.24 | 6.23 | 1676 |
| 1738015200 | 6.4 | -0.02 | -0.31 | 6.4 | 6.4 | 6.4 | 86 |
| 1737756000 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1737669600 | 6.42 | -0.02 | -0.31 | 6.44 | 6.44 | 6.42 | 655 |
| 1737583200 | 6.44 | 0.04 | 0.63 | 6.4 | 6.44 | 6.4 | 499 |
| 1737496800 | 6.4 | -0.28 | -4.19 | 6.4 | 6.4 | 6.4 | 894 |
| 1737410400 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1737151200 | 6.68 | -0.04 | -0.60 | 6.72 | 6.72 | 6.68 | 992 |
| 1737064800 | 6.72 | -0.07 | -1.03 | 6.72 | 6.72 | 6.72 | 2898 |
| 1736978400 | 6.79 | -0.13 | -1.88 | 6.79 | 6.79 | 6.79 | 359 |
| 1736892000 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 393 |
| 1736805600 | 6.92 | 0.02 | 0.29 | 6.9 | 6.92 | 6.9 | 239 |
| 1736546400 | 6.9 | 0.19 | 2.83 | 6.9 | 6.9 | 6.9 | 34 |
| 1736460000 | 6.71 | 0.06 | 0.90 | 6.71 | 6.71 | 6.71 | 171 |
| 1736373600 | 6.65 | 0.16 | 2.47 | 6.65 | 6.65 | 6.65 | 858 |
| 1736287200 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 585 |
| 1736200800 | 6.49 | -0.01 | -0.15 | 6.49 | 6.49 | 6.49 | 258 |
| 1735941600 | 6.5 | -0.07 | -1.07 | 6.5 | 6.5 | 6.5 | 172 |
| 1735855200 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1735596000 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1735336800 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1735250400 | 6.57 | -0.02 | -0.30 | 6.59 | 6.59 | 6.57 | 480 |
| 1734991200 | 6.59 | -0.06 | -0.90 | 6.65 | 6.65 | 6.59 | 994 |
| 1734732000 | 6.65 | -0.03 | -0.45 | 6.68 | 6.68 | 6.65 | 4433 |
| 1734645600 | 6.68 | 0.23 | 3.57 | 6.45 | 6.68 | 6.45 | 445 |
| 1734559200 | 6.45 | 0.32 | 5.22 | 6.13 | 6.45 | 6.13 | 3304 |
| 1734472800 | 6.13 | 0.07 | 1.16 | 6.0599999 | 6.13 | 6.0599999 | 1643 |
| 1734386400 | 6.0599999 | 0.04 | 0.66 | 6.0599999 | 6.0599999 | 6.0599999 | 1384 |
| 1734127200 | 6.0199999 | 0.05 | 0.84 | 6.0199999 | 6.0199999 | 6.0199999 | 953 |
| 1734040800 | 5.97 | 0 | 0.00 | 5.94 | 5.97 | 5.94 | 9239 |
| 1733954400 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 1144 |
| 1733868000 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 328 |
| 1733781600 | 5.97 | -0.06 | -1.00 | 6.03 | 6.03 | 5.97 | 1439 |
| 1733522400 | 6.03 | -0.05 | -0.82 | 6.08 | 6.08 | 6.03 | 398 |
| 1733436000 | 6.08 | -0.06 | -0.98 | 6.14 | 6.14 | 6.08 | 3196 |
| 1733349600 | 6.14 | -0.05 | -0.81 | 6.14 | 6.14 | 6.14 | 1863 |
| 1733263200 | 6.19 | -0.03 | -0.48 | 6.22 | 6.22 | 6.19 | 122 |
| 1733176800 | 6.22 | 0 | 0.00 | 6.22 | 6.26 | 6.22 | 7827 |
| 1732917600 | 6.22 | 0.04 | 0.65 | 6.22 | 6.22 | 6.22 | 5434 |
| 1732831200 | 6.18 | 0.02 | 0.32 | 6.16 | 6.18 | 6.16 | 708 |
| 1732744800 | 6.16 | -0.06 | -0.96 | 6.23 | 6.23 | 6.16 | 2427 |
| 1732658400 | 6.22 | 0.02 | 0.32 | 6.23 | 6.23 | 6.22 | 2066 |
| 1732572000 | 6.2 | -0.08 | -1.27 | 6.28 | 6.28 | 6.2 | 705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
