Register to chat with like-minded investors on our interactive forums.
FRAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000671 | -0.00000500 | -0.74% | 0.000679 | 0.000688 | 0.000655 | 0.00 |
| May 23 2024 | 0.000676 | 0.00000300 | 0.45% | 0.000673 | 0.000709 | 0.000643 | 0.00 |
| May 22 2024 | 0.000674 | -0.00000900 | -1.32% | 0.000682 | 0.000686 | 0.000658 | 0.00 |
| May 21 2024 | 0.000683 | -0.000086 | -11.19% | 0.00077 | 0.000782 | 0.000663 | 137,171.00 |
| May 20 2024 | 0.000769 | 0.000124 | 19.30% | 0.000664 | 0.001324 | 0.000644 | 2,709,394.00 |
| May 19 2024 | 0.000644 | -0.000043 | -6.26% | 0.000687 | 0.00069 | 0.000642 | 2,057,676.00 |
| May 18 2024 | 0.000687 | -0.000023 | -3.24% | 0.000711 | 0.000719 | 0.00068 | 1,002,981.00 |
| May 17 2024 | 0.00071 | 0.000034 | 5.02% | 0.000677 | 0.000717 | 0.000675 | 0.00 |
| May 16 2024 | 0.000677 | -0.000022 | -3.15% | 0.000698 | 0.000699 | 0.000673 | 0.00 |
| May 15 2024 | 0.000699 | 0.000036 | 5.43% | 0.000664 | 0.000699 | 0.000659 | 0.00 |
| May 14 2024 | 0.000663 | -0.000074 | -10.04% | 0.000737 | 0.00074 | 0.000662 | 14,705.00 |
| May 13 2024 | 0.000737 | 0.00000500 | 0.68% | 0.000728 | 0.00126 | 0.000726 | 2,709,394.00 |
| May 12 2024 | 0.000732 | 0.00000500 | 0.69% | 0.000728 | 0.000737 | 0.000726 | 0.00 |
| May 11 2024 | 0.000727 | -0.00000024 | -0.03% | 0.000728 | 0.000735 | 0.000722 | 0.00 |
| May 10 2024 | 0.000728 | -0.000031 | -4.09% | 0.000757 | 0.000763 | 0.00072 | 572,084.00 |
| May 09 2024 | 0.000759 | 0.000016 | 2.15% | 0.000744 | 0.000764 | 0.000738 | 0.00 |
| May 08 2024 | 0.000743 | -0.000011 | -1.46% | 0.000753 | 0.000759 | 0.000735 | 0.00 |
| May 07 2024 | 0.000755 | -0.000013 | -1.69% | 0.000767 | 0.000782 | 0.000752 | 0.00 |
| May 06 2024 | 0.000767 | -0.000017 | -2.17% | 0.000717 | 0.001377 | 0.000681 | 2,709,394.00 |
| May 05 2024 | 0.000784 | -0.000026 | -3.21% | 0.00081 | 0.000824 | 0.00075 | 526,685.00 |
| May 04 2024 | 0.00081 | 0.000034 | 4.38% | 0.000775 | 0.000818 | 0.000774 | 267,207.00 |
| May 03 2024 | 0.000776 | 0.000059 | 8.22% | 0.000717 | 0.000781 | 0.000681 | 273,132.00 |
| May 02 2024 | 0.000717 | 0.00000200 | 0.28% | 0.000714 | 0.000723 | 0.000695 | 0.00 |
| May 01 2024 | 0.000715 | -0.000071 | -9.04% | 0.000783 | 0.000785 | 0.000687 | 6,863.00 |
| Apr 30 2024 | 0.000786 | -0.00005 | -5.98% | 0.000834 | 0.000845 | 0.000759 | 0.00 |
| Apr 29 2024 | 0.000836 | -0.000307 | -26.86% | 0.000888 | 0.001372 | 0.000822 | 2,932,510.00 |
| Apr 28 2024 | 0.001143 | 0.00000400 | 0.35% | 0.001139 | 0.001171 | 0.001137 | 0.00 |
| Apr 27 2024 | 0.001139 | 0.000044 | 4.02% | 0.001096 | 0.001148 | 0.001078 | 0.00 |
| Apr 26 2024 | 0.001095 | 0.000085 | 8.41% | 0.00101 | 0.001108 | 0.000996 | 108,852.00 |
| Apr 25 2024 | 0.00101 | 0.00007 | 7.44% | 0.000942 | 0.001066 | 0.000799 | 459,860.00 |
| Apr 24 2024 | 0.00094 | 0.00000700 | 0.75% | 0.000934 | 0.000952 | 0.000765 | 117,271.00 |
| Apr 23 2024 | 0.000934 | 0.00000500 | 0.54% | 0.000928 | 0.000946 | 0.000915 | 0.00 |
| Apr 22 2024 | 0.000928 | 0.000015 | 1.64% | 0.000888 | 0.001389 | 0.000833 | 2,709,394.00 |
| Apr 21 2024 | 0.000913 | -0.00000100 | -0.11% | 0.000913 | 0.000927 | 0.000905 | 0.00 |
| Apr 20 2024 | 0.000914 | 0.000024 | 2.70% | 0.000886 | 0.00092 | 0.000876 | 0.00 |
| Apr 19 2024 | 0.00089 | 0.00000042 | 0.05% | 0.000888 | 0.000906 | 0.000833 | 0.00 |
| Apr 18 2024 | 0.000889 | 0.000054 | 6.47% | 0.000837 | 0.000928 | 0.000828 | 81,558.00 |
| Apr 17 2024 | 0.000835 | 0.00000200 | 0.24% | 0.000832 | 0.000852 | 0.000812 | 25,480.00 |
| Apr 16 2024 | 0.000833 | -0.000035 | -4.03% | 0.000867 | 0.000875 | 0.000812 | 256,022.00 |
| Apr 15 2024 | 0.000868 | -0.00008 | -8.44% | 0.000944 | 0.000982 | 0.000866 | 2,786,178.00 |
| Apr 14 2024 | 0.000948 | 0.00004 | 4.40% | 0.000902 | 0.000951 | 0.000874 | 0.00 |
| Apr 13 2024 | 0.000909 | -0.000162 | -15.14% | 0.001065 | 0.001068 | 0.000867 | 47,034.00 |
| Apr 12 2024 | 0.00107 | -0.000052 | -4.63% | 0.001121 | 0.001137 | 0.001033 | 78,649.00 |
| Apr 11 2024 | 0.001122 | -0.000081 | -6.73% | 0.001202 | 0.001217 | 0.001113 | 15,993.00 |
| Apr 10 2024 | 0.001204 | -0.000025 | -2.04% | 0.001227 | 0.001243 | 0.001025 | 158,259.00 |
| Apr 09 2024 | 0.001228 | -0.000028 | -2.23% | 0.001257 | 0.001295 | 0.001185 | 2,539,327.00 |
| Apr 08 2024 | 0.001256 | 0.000012 | 0.96% | 0.001299 | 0.001473 | 0.001228 | 5,067,926.00 |
| Apr 07 2024 | 0.001244 | -0.00000028 | -0.02% | 0.001241 | 0.001293 | 0.001214 | 3,966,111.00 |
| Apr 06 2024 | 0.001244 | 0.000014 | 1.14% | 0.001226 | 0.001347 | 0.001214 | 612,440.00 |
| Apr 05 2024 | 0.00123 | -0.000067 | -5.16% | 0.001299 | 0.001301 | 0.001225 | 3,480,825.00 |
| Apr 04 2024 | 0.001298 | 0.00000400 | 0.31% | 0.001289 | 0.001326 | 0.001244 | 6,470,799.00 |
| Apr 03 2024 | 0.001294 | 0.000049 | 3.93% | 0.001249 | 0.001343 | 0.00122 | 5,082,703.00 |
| Apr 02 2024 | 0.001246 | -0.00009 | -6.74% | 0.001332 | 0.001366 | 0.001245 | 1,631,630.00 |
| Apr 01 2024 | 0.001336 | -0.000158 | -10.58% | 0.001494 | 0.001509 | 0.001329 | 3,020,427.00 |
| Mar 31 2024 | 0.001493 | 0.00009 | 6.41% | 0.001403 | 0.001559 | 0.001403 | 316,714.00 |
| Mar 30 2024 | 0.001403 | 0.000032 | 2.33% | 0.001369 | 0.001455 | 0.001188 | 431,301.00 |
| Mar 29 2024 | 0.001371 | 0.000088 | 6.86% | 0.001282 | 0.001423 | 0.001279 | 1,256,563.00 |
| Mar 28 2024 | 0.001283 | -0.00001 | -0.77% | 0.001295 | 0.001336 | 0.001205 | 3,135,796.00 |
| Mar 27 2024 | 0.001293 | -0.00007 | -5.14% | 0.001363 | 0.001412 | 0.001281 | 3,142,322.00 |
| Mar 26 2024 | 0.001363 | -0.000177 | -11.49% | 0.001541 | 0.001582 | 0.001357 | 2,505,494.00 |
| Mar 25 2024 | 0.00154 | 0.000054 | 3.63% | 0.001508 | 0.001569 | 0.001442 | 5,305,682.00 |
| Mar 24 2024 | 0.001486 | 0.000077 | 5.47% | 0.001405 | 0.001527 | 0.001404 | 2,445,767.00 |
| Mar 23 2024 | 0.001409 | -0.000051 | -3.49% | 0.001431 | 0.001469 | 0.001389 | 2,600,676.00 |
| Mar 22 2024 | 0.00146 | -0.00000700 | -0.48% | 0.001468 | 0.001518 | 0.001413 | 3,238,583.00 |
| Mar 21 2024 | 0.001467 | -0.000081 | -5.23% | 0.001508 | 0.001565 | 0.001462 | 2,859,189.00 |
| Mar 20 2024 | 0.001548 | 0.000088 | 6.03% | 0.001453 | 0.001555 | 0.001427 | 2,997,034.00 |
| Mar 19 2024 | 0.00146 | -0.000126 | -7.94% | 0.001619 | 0.001626 | 0.00142 | 2,819,591.00 |
| Mar 18 2024 | 0.001586 | -0.000122 | -7.14% | 0.001955 | 0.003008 | 0.001583 | 4,505,869.00 |
| Mar 17 2024 | 0.001708 | 0.000018 | 1.07% | 0.001775 | 0.001787 | 0.001588 | 2,907,374.00 |
| Mar 16 2024 | 0.00169 | -0.000181 | -9.68% | 0.001873 | 0.001965 | 0.001671 | 2,920,841.00 |
| Mar 15 2024 | 0.001871 | -0.000072 | -3.71% | 0.001955 | 0.002073 | 0.001787 | 4,666,376.00 |
| Mar 14 2024 | 0.001942 | 0.000099 | 5.37% | 0.001841 | 0.002068 | 0.001775 | 2,350,410.00 |
| Mar 13 2024 | 0.001843 | -0.000104 | -5.34% | 0.001949 | 0.001978 | 0.001789 | 3,127,934.00 |
| Mar 12 2024 | 0.001947 | -0.00000700 | -0.36% | 0.001955 | 0.002073 | 0.001811 | 2,779,888.00 |
| Mar 11 2024 | 0.001954 | 0.00005 | 2.63% | 0.001491 | 0.00215 | 0.001437 | 5,323,199.00 |
| Mar 10 2024 | 0.001904 | 0.000298 | 18.53% | 0.001603 | 0.001904 | 0.001559 | 3,118,226.00 |
| Mar 09 2024 | 0.001606 | 0.000088 | 5.80% | 0.001518 | 0.001684 | 0.001516 | 2,577,906.00 |
| Mar 08 2024 | 0.001518 | -0.000027 | -1.75% | 0.00155 | 0.001623 | 0.001458 | 3,055,498.00 |
| Mar 07 2024 | 0.001545 | 0.000097 | 6.69% | 0.001491 | 0.001597 | 0.001434 | 3,914,314.00 |
| Mar 06 2024 | 0.001449 | -0.000041 | -2.75% | 0.001495 | 0.001534 | 0.001392 | 3,893,737.00 |
| Mar 05 2024 | 0.00149 | -0.000072 | -4.61% | 0.001563 | 0.001603 | 0.001363 | 3,370,552.00 |
| Mar 04 2024 | 0.001562 | -0.000075 | -4.58% | 0.001664 | 0.001697 | 0.001533 | 4,807,344.00 |
| Mar 03 2024 | 0.001637 | -0.00000600 | -0.37% | 0.001642 | 0.001706 | 0.001583 | 2,503,204.00 |
| Mar 02 2024 | 0.001643 | -0.00000500 | -0.30% | 0.001647 | 0.001683 | 0.001568 | 2,823,472.00 |
| Mar 01 2024 | 0.001648 | 0.000037 | 2.30% | 0.001605 | 0.00169 | 0.001584 | 3,046,879.00 |
| Feb 29 2024 | 0.001611 | -0.00004 | -2.42% | 0.001664 | 0.001745 | 0.001594 | 3,164,290.00 |
| Feb 28 2024 | 0.001651 | 0.00003 | 1.85% | 0.001622 | 0.001708 | 0.001571 | 2,411,541.00 |
| Feb 27 2024 | 0.001621 | -0.000095 | -5.54% | 0.001716 | 0.001766 | 0.001546 | 2,466,729.00 |
| Feb 26 2024 | 0.001715 | 0.000159 | 10.19% | 0.001505 | 0.002581 | 0.001455 | 4,253,698.00 |
| Feb 25 2024 | 0.001557 | -0.000028 | -1.77% | 0.001586 | 0.00162 | 0.001494 | 2,552,812.00 |
| Feb 24 2024 | 0.001585 | -0.000023 | -1.43% | 0.001607 | 0.001634 | 0.001531 | 2,342,302.00 |
