FRCN29 (FRCN29)
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 | -0.08 | -1.45454545455 | 5.5 | 5.5 | 5.5 | 72 | 5.5 | FS |
| 4 | -0.4 | -6.87285223368 | 5.82 | 6.07 | 5.5 | 534 | 5.7465072 | FS |
| 12 | -0.48 | -8.13559322034 | 5.9 | 6.46 | 5.5 | 459 | 5.92769953 | FS |
| 26 | 0.48 | 9.71659919028 | 4.94 | 6.46 | 4.74 | 693 | 5.60591348 | FS |
| 52 | -0.54 | -9.06040268456 | 5.96 | 6.46 | 4.74 | 977 | 5.79078145 | FS |
| 156 | -0.54 | -9.06040268456 | 5.96 | 6.46 | 4.74 | 977 | 5.79078145 | FS |
| 260 | -0.54 | -9.06040268456 | 5.96 | 6.46 | 4.74 | 977 | 5.79078145 | FS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.42 | -0.08 | -1.45 | 5.42 | 5.42 | 5.42 | 1973 |
| 1741212000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1740780000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1740693600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 72 |
| 1740607200 | 5.5 | -0.02 | -0.36 | 5.5 | 5.5 | 5.5 | 361 |
| 1740520800 | 5.5199999 | -0.1 | -1.78 | 5.5199999 | 5.5199999 | 5.5199999 | 1263 |
| 1740434400 | 5.62 | -0.15 | -2.60 | 5.67 | 5.69 | 5.62 | 2610 |
| 1740175200 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1740088800 | 5.7699999 | -0.15 | -2.53 | 5.7699999 | 5.7699999 | 5.7699999 | 18 |
| 1740002400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1739916000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1739829600 | 5.92 | -0.02 | -0.34 | 5.92 | 5.92 | 5.92 | 36 |
| 1739570400 | 5.94 | -0.05 | -0.83 | 5.94 | 5.94 | 5.94 | 90 |
| 1739484000 | 5.99 | -0.08 | -1.32 | 5.99 | 5.99 | 5.99 | 358 |
| 1739397600 | 6.07 | 0.14 | 2.36 | 6.07 | 6.07 | 6.07 | 1790 |
| 1739311200 | 5.93 | 0.06 | 1.02 | 5.93 | 5.93 | 5.93 | 54 |
| 1739224800 | 5.87 | 0.01 | 0.17 | 5.87 | 5.87 | 5.87 | 18 |
| 1738965600 | 5.86 | 0.04 | 0.69 | 5.86 | 5.86 | 5.86 | 18 |
| 1738879200 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 252 |
| 1738792800 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1738706400 | 5.82 | -0.18 | -3.00 | 5.82 | 5.82 | 5.82 | 54 |
| 1738620000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738360800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738274400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738188000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738101600 | 6 | -0.14 | -2.28 | 6 | 6 | 6 | 36 |
| 1738015200 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1737756000 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1737669600 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1737583200 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1737496800 | 6.14 | -0.32 | -4.95 | 6.14 | 6.14 | 6.14 | 285 |
| 1737410400 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1737151200 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1737064800 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1736978400 | 6.46 | 0.04 | 0.62 | 6.46 | 6.46 | 6.46 | 178 |
| 1736892000 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736805600 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736546400 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 160 |
| 1736460000 | 6.42 | 0.14 | 2.23 | 6.42 | 6.42 | 6.42 | 178 |
| 1736373600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1736287200 | 6.28 | 0.07 | 1.13 | 6.28 | 6.28 | 6.28 | 356 |
| 1736200800 | 6.21 | 0.03 | 0.49 | 6.21 | 6.21 | 6.21 | 178 |
| 1735941600 | 6.18 | -0.02 | -0.32 | 6.18 | 6.18 | 6.18 | 712 |
| 1735855200 | 6.2 | -0.02 | -0.32 | 6.2 | 6.2 | 6.2 | 534 |
| 1735596000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1735336800 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1735250400 | 6.22 | -0.03 | -0.48 | 6.26 | 6.26 | 6.22 | 1815 |
| 1734991200 | 6.25 | 0.3 | 5.04 | 6.25 | 6.25 | 6.25 | 160 |
| 1734732000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734645600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734559200 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 518 |
| 1734472800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734386400 | 5.9 | 0.14 | 2.43 | 5.9 | 5.9 | 5.9 | 358 |
| 1734127200 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1734040800 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733954400 | 5.76 | -0.03 | -0.52 | 5.76 | 5.76 | 5.76 | 806 |
| 1733868000 | 5.79 | -0.03 | -0.52 | 5.79 | 5.79 | 5.79 | 358 |
| 1733781600 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
