Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F225S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 4.227 | -0.05 | -1.19% | 4.274 | 4.351 | 4.217 | 0 |
| Jun 03 2024 | 4.278 | -0.22 | -4.93% | 4.295 | 4.398 | 4.234 | 0 |
| May 31 2024 | 4.50 | 0.40 | 9.86% | 4.205 | 4.531 | 4.17 | 0 |
| May 30 2024 | 4.096 | 0.18 | 4.54% | 4.07 | 4.147 | 4.01 | 0 |
| May 29 2024 | 3.918 | -0.13 | -3.21% | 4.043 | 4.10 | 3.876 | 0 |
| May 28 2024 | 4.048 | 0.00 | 0.12% | 4.005 | 4.135 | 3.997 | 0 |
| May 27 2024 | 4.043 | 0.05 | 1.35% | 4.059 | 4.106 | 4.016 | 0 |
| May 24 2024 | 3.989 | 0.11 | 2.92% | 4.032 | 4.038 | 3.971 | 0 |
| May 23 2024 | 3.876 | 0.05 | 1.44% | 3.877 | 3.955 | 3.819 | 0 |
| May 22 2024 | 3.821 | -0.18 | -4.55% | 3.911 | 3.947 | 3.809 | 0 |
| May 21 2024 | 4.003 | 0.22 | 5.84% | 3.863 | 4.056 | 3.851 | 0 |
| May 20 2024 | 3.782 | -0.03 | -0.89% | 3.783 | 3.834 | 3.702 | 0 |
| May 17 2024 | 3.816 | 0.10 | 2.72% | 3.845 | 3.87 | 3.767 | 0 |
| May 16 2024 | 3.715 | -0.02 | -0.54% | 3.698 | 3.755 | 3.669 | 0 |
| May 15 2024 | 3.735 | -0.03 | -0.74% | 3.679 | 3.901 | 3.62 | 0 |
| May 14 2024 | 3.763 | 0.00 | 0.00% | 3.763 | 3.763 | 3.763 | 0 |
| May 13 2024 | 3.763 | 0.10 | 2.70% | 3.642 | 3.763 | 3.618 | 0 |
| May 10 2024 | 3.664 | 0.20 | 5.68% | 3.52 | 3.665 | 3.502 | 0 |
| May 09 2024 | 3.467 | -0.20 | -5.35% | 3.66 | 3.689 | 3.466 | 0 |
| May 08 2024 | 3.663 | 0.11 | 3.21% | 3.60 | 3.721 | 3.588 | 0 |
| May 07 2024 | 3.549 | -0.15 | -4.06% | 3.623 | 3.65 | 3.549 | 0 |
| May 06 2024 | 3.699 | -0.02 | -0.43% | 3.777 | 3.79 | 3.69 | 0 |
| May 03 2024 | 3.715 | -0.39 | -9.48% | 3.882 | 3.934 | 3.648 | 0 |
| May 02 2024 | 4.104 | -0.21 | -4.78% | 4.207 | 4.221 | 3.99 | 0 |
| Apr 30 2024 | 4.31 | 0.01 | 0.28% | 4.057 | 4.312 | 4.05 | 0 |
| Apr 29 2024 | 4.298 | -0.07 | -1.56% | 4.184 | 4.306 | 4.008 | 0 |
| Apr 26 2024 | 4.366 | -0.58 | -11.69% | 4.259 | 4.552 | 4.259 | 0 |
| Apr 25 2024 | 4.944 | 0.43 | 9.53% | 4.975 | 5.235 | 4.801 | 0 |
| Apr 24 2024 | 4.514 | 0.07 | 1.64% | 4.291 | 4.526 | 4.271 | 0 |
| Apr 23 2024 | 4.441 | -0.26 | -5.43% | 4.535 | 4.603 | 4.409 | 0 |
| Apr 22 2024 | 4.696 | 0.07 | 1.58% | 4.652 | 4.753 | 4.466 | 0 |
| Apr 19 2024 | 4.623 | 0.43 | 10.20% | 4.599 | 4.662 | 4.413 | 0 |
| Apr 18 2024 | 4.195 | -0.03 | -0.62% | 4.185 | 4.339 | 4.178 | 0 |
| Apr 17 2024 | 4.221 | 0.13 | 3.20% | 4.13 | 4.221 | 4.04 | 0 |
| Apr 16 2024 | 4.09 | 0.20 | 5.01% | 4.168 | 4.189 | 4.05 | 0 |
| Apr 15 2024 | 3.895 | 0.04 | 0.91% | 3.866 | 3.931 | 3.798 | 0 |
| Apr 12 2024 | 3.86 | -0.03 | -0.67% | 3.685 | 3.922 | 3.685 | 0 |
| Apr 11 2024 | 3.886 | -0.12 | -2.95% | 3.944 | 4.071 | 3.852 | 0 |
| Apr 10 2024 | 4.004 | 0.06 | 1.62% | 3.891 | 4.164 | 3.881 | 0 |
| Apr 09 2024 | 3.94 | 0.08 | 2.18% | 3.891 | 3.943 | 3.802 | 0 |
| Apr 08 2024 | 3.856 | -0.09 | -2.33% | 3.933 | 3.937 | 3.767 | 0 |
| Apr 05 2024 | 3.948 | -0.04 | -1.03% | 4.224 | 4.261 | 3.914 | 0 |
| Apr 04 2024 | 3.989 | -0.15 | -3.65% | 4.088 | 4.092 | 3.989 | 0 |
| Apr 03 2024 | 4.14 | -0.20 | -4.63% | 4.31 | 4.333 | 4.111 | 0 |
| Apr 02 2024 | 4.341 | 0.03 | 0.67% | 4.308 | 4.43 | 4.256 | 0 |
| Mar 28 2024 | 4.312 | -0.09 | -2.02% | 4.341 | 4.37 | 4.209 | 0 |
| Mar 27 2024 | 4.401 | 0.07 | 1.62% | 4.365 | 4.466 | 4.314 | 0 |
| Mar 26 2024 | 4.331 | -0.02 | -0.44% | 4.275 | 4.352 | 4.213 | 0 |
| Mar 25 2024 | 4.35 | -0.06 | -1.34% | 4.399 | 4.45 | 4.235 | 0 |
| Mar 22 2024 | 4.409 | 0.11 | 2.63% | 4.408 | 4.523 | 4.386 | 0 |
| Mar 21 2024 | 4.296 | -0.37 | -7.85% | 4.31 | 4.36 | 4.177 | 0 |
| Mar 20 2024 | 4.662 | 0.04 | 0.84% | 4.614 | 4.692 | 4.564 | 0 |
| Mar 19 2024 | 4.623 | -0.05 | -0.99% | 4.763 | 4.812 | 4.613 | 0 |
| Mar 18 2024 | 4.669 | -0.01 | -0.26% | 4.618 | 4.669 | 4.525 | 0 |
| Mar 15 2024 | 4.681 | 0.24 | 5.33% | 4.398 | 4.71 | 4.331 | 0 |
| Mar 14 2024 | 4.444 | -0.06 | -1.35% | 4.447 | 4.509 | 4.323 | 0 |
| Mar 13 2024 | 4.505 | -0.10 | -2.19% | 4.633 | 4.654 | 4.477 | 0 |
| Mar 12 2024 | 4.606 | -0.27 | -5.44% | 4.792 | 4.888 | 4.508 | 0 |
| Mar 11 2024 | 4.871 | 0.37 | 8.24% | 4.677 | 4.934 | 4.667 | 0 |
| Mar 08 2024 | 4.50 | -0.08 | -1.79% | 4.532 | 4.573 | 4.375 | 0 |
| Mar 07 2024 | 4.582 | -0.12 | -2.51% | 4.893 | 4.926 | 4.547 | 0 |
