FRCJ28 (FRCJ28)
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 | 0 | 5.24 | 5.24 | 5.24 | 1751 | 5.24 | FS |
| 4 | -0.48 | -8.39160839161 | 5.72 | 5.86 | 5.24 | 638 | 5.56930485 | FS |
| 12 | -0.59 | -10.1200686106 | 5.83 | 6.4 | 5.24 | 677 | 5.80429466 | FS |
| 26 | 0.39 | 8.0412371134 | 4.85 | 6.4 | 4.68 | 801 | 5.53112377 | FS |
| 52 | -0.12 | -2.23880597015 | 5.36 | 6.4 | 4.68 | 831 | 5.6365489 | FS |
| 156 | 0.57 | 12.2055674518 | 4.67 | 6.4 | 4.62 | 853 | 5.60603683 | FS |
| 260 | 0.57 | 12.2055674518 | 4.67 | 6.4 | 4.62 | 853 | 5.60603683 | FS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.24 | -0.11 | -2.06 | 5.24 | 5.24 | 5.24 | 1751 |
| 1741212000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1740780000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1740693600 | 5.35 | 0.01 | 0.19 | 5.37 | 5.37 | 5.35 | 317 |
| 1740607200 | 5.34 | -0.02 | -0.37 | 5.34 | 5.34 | 5.34 | 37 |
| 1740520800 | 5.36 | -0.11 | -2.01 | 5.36 | 5.36 | 5.36 | 149 |
| 1740434400 | 5.47 | -0.2 | -3.53 | 5.47 | 5.47 | 5.47 | 205 |
| 1740175200 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1740088800 | 5.67 | -0.01 | -0.18 | 5.66 | 5.67 | 5.66 | 2497 |
| 1740002400 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1739916000 | 5.68 | -0.04 | -0.70 | 5.68 | 5.68 | 5.68 | 92 |
| 1739829600 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1739570400 | 5.72 | -0.14 | -2.39 | 5.72 | 5.72 | 5.72 | 2199 |
| 1739484000 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 185 |
| 1739397600 | 5.86 | 0.13 | 2.27 | 5.86 | 5.86 | 5.86 | 185 |
| 1739311200 | 5.73 | 0.01 | 0.17 | 5.73 | 5.73 | 5.73 | 18 |
| 1739224800 | 5.72 | 0.13 | 2.33 | 5.72 | 5.72 | 5.72 | 18 |
| 1738965600 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1738879200 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1738792800 | 5.59 | -0.07 | -1.24 | 5.59 | 5.59 | 5.59 | 111 |
| 1738706400 | 5.66 | -0.01 | -0.18 | 5.66 | 5.66 | 5.66 | 185 |
| 1738620000 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1738360800 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1738274400 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1738188000 | 5.67 | -0.1 | -1.73 | 5.67 | 5.67 | 5.67 | 185 |
| 1738101600 | 5.7699999 | -0.17 | -2.86 | 5.84 | 5.85 | 5.7699999 | 3759 |
| 1738015200 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1737756000 | 5.94 | -0.02 | -0.34 | 5.94 | 5.94 | 5.94 | 442 |
| 1737669600 | 5.96 | -0.03 | -0.50 | 5.99 | 5.99 | 5.96 | 2024 |
| 1737583200 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1737496800 | 5.99 | -0.2 | -3.23 | 5.99 | 5.99 | 5.99 | 184 |
| 1737410400 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1737151200 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1737064800 | 6.19 | -0.16 | -2.52 | 6.19 | 6.19 | 6.19 | 275 |
| 1736978400 | 6.35 | -0.05 | -0.78 | 6.35 | 6.35 | 6.35 | 92 |
| 1736892000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736805600 | 6.4 | 0.22 | 3.56 | 6.4 | 6.4 | 6.4 | 549 |
| 1736546400 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1736460000 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1736373600 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1736287200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1736200800 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1735941600 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1735855200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1735596000 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1735336800 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1735250400 | 6.18 | -0.03 | -0.48 | 6.21 | 6.21 | 6.18 | 1027 |
| 1734991200 | 6.21 | -0.08 | -1.27 | 6.21 | 6.21 | 6.21 | 1098 |
| 1734732000 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1734645600 | 6.29 | 0.44 | 7.52 | 6.29 | 6.29 | 6.29 | 18 |
| 1734559200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734472800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 18 |
| 1734386400 | 5.85 | 0.02 | 0.34 | 5.85 | 5.85 | 5.85 | 920 |
| 1734127200 | 5.83 | 0.09 | 1.57 | 5.83 | 5.83 | 5.83 | 367 |
| 1734040800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1733954400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 37 |
| 1733868000 | 5.74 | -0.05 | -0.86 | 5.74 | 5.74 | 5.74 | 1472 |
| 1733781600 | 5.79 | -0.07 | -1.19 | 5.79 | 5.79 | 5.79 | 2484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
