FRCF33 (FRCF33)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.31362889984 | 6.09 | 6.09 | 6.01 | 101 | 6.0700995 | FS |
| 4 | -0.41 | -6.38629283489 | 6.42 | 6.69 | 6.01 | 1393 | 6.39956822 | FS |
| 12 | -0.29 | -4.60317460317 | 6.3 | 7.28 | 6.01 | 905 | 6.55898168 | FS |
| 26 | 0.55 | 10.0732600733 | 5.46 | 7.28 | 5.22 | 846 | 6.31331957 | FS |
| 52 | 0.21 | 3.62068965517 | 5.8 | 7.28 | 5.22 | 799 | 6.30474225 | FS |
| 156 | 3.11 | 107.24137931 | 2.9 | 7.28 | 2.9 | 674 | 5.95708523 | FS |
| 260 | 3.96 | 193.170731707 | 2.05 | 7.28 | 1.71 | 640 | 5.48540417 | FS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 6.01 | 0 | 0.00 | 6.05 | 6.05 | 6.01 | 554 |
| 1741212000 | 6.01 | -0.08 | -1.31 | 6.01 | 6.01 | 6.01 | 50 |
| 1740780000 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1740693600 | 6.09 | 0.01 | 0.16 | 6.09 | 6.09 | 6.09 | 151 |
| 1740607200 | 6.08 | 0.01 | 0.16 | 6.08 | 6.08 | 6.08 | 402 |
| 1740520800 | 6.07 | -0.13 | -2.10 | 6.11 | 6.11 | 6.07 | 150 |
| 1740434400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1740175200 | 6.2 | -0.27 | -4.17 | 6.3099999 | 6.3099999 | 6.2 | 6437 |
| 1740088800 | 6.47 | -0.04 | -0.61 | 6.51 | 6.51 | 6.47 | 4281 |
| 1740002400 | 6.51 | -0.03 | -0.46 | 6.51 | 6.51 | 6.51 | 1991 |
| 1739916000 | 6.54 | -0.11 | -1.65 | 6.54 | 6.54 | 6.54 | 564 |
| 1739829600 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 248 |
| 1739570400 | 6.65 | -0.04 | -0.60 | 6.65 | 6.65 | 6.65 | 2479 |
| 1739484000 | 6.69 | 0.07 | 1.06 | 6.69 | 6.69 | 6.69 | 744 |
| 1739397600 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1739311200 | 6.62 | 0.2 | 3.12 | 6.62 | 6.62 | 6.62 | 83 |
| 1739224800 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1738965600 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1738879200 | 6.42 | 0.01 | 0.16 | 6.42 | 6.42 | 6.42 | 531 |
| 1738792800 | 6.41 | -0.02 | -0.31 | 6.41 | 6.41 | 6.41 | 50 |
| 1738706400 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1738620000 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1738360800 | 6.43 | -0.17 | -2.58 | 6.43 | 6.43 | 6.43 | 166 |
| 1738274400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1738188000 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1738101600 | 6.6 | -0.49 | -6.91 | 6.6 | 6.6 | 6.6 | 976 |
| 1738015200 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1737756000 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1737669600 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1737583200 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1737496800 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1737410400 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1737151200 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1737064800 | 7.09 | -0.09 | -1.25 | 7.18 | 7.18 | 7.09 | 589 |
| 1736978400 | 7.18 | -0.1 | -1.37 | 7.28 | 7.28 | 7.18 | 1174 |
| 1736892000 | 7.28 | 0.05 | 0.69 | 7.25 | 7.28 | 7.25 | 1142 |
| 1736805600 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 33 |
| 1736546400 | 7.23 | 0.18 | 2.55 | 7.23 | 7.23 | 7.23 | 753 |
| 1736460000 | 7.05 | 0.21 | 3.07 | 7.05 | 7.05 | 7.05 | 1000 |
| 1736373600 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1736287200 | 6.84 | -0.11 | -1.58 | 6.84 | 6.84 | 6.84 | 99 |
| 1736200800 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1735941600 | 6.95 | 0.06 | 0.87 | 6.95 | 6.95 | 6.95 | 82 |
| 1735855200 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1735596000 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1735336800 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1735250400 | 6.89 | 0.2 | 2.99 | 6.88 | 6.89 | 6.88 | 623 |
| 1734991200 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734732000 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734645600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734559200 | 6.69 | 0.29 | 4.53 | 6.69 | 6.69 | 6.69 | 16 |
| 1734472800 | 6.4 | 0.03 | 0.47 | 6.4 | 6.4 | 6.4 | 332 |
| 1734386400 | 6.37 | 0.07 | 1.11 | 6.37 | 6.37 | 6.37 | 930 |
| 1734127200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734040800 | 6.3 | 0.03 | 0.48 | 6.3 | 6.3 | 6.3 | 183 |
| 1733954400 | 6.2699999 | -0.03 | -0.48 | 6.3 | 6.3 | 6.2699999 | 365 |
| 1733868000 | 6.3 | -0.05 | -0.79 | 6.29 | 6.3 | 6.29 | 548 |
| 1733781600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
