Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F313S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.84 | 0.15 | 2.64% | 5.79 | 5.88 | 5.69 | 0 |
| Jun 06 2024 | 5.69 | 0.08 | 1.43% | 5.65 | 5.76 | 5.63 | 0 |
| Jun 05 2024 | 5.61 | 0.22 | 4.08% | 5.51 | 5.70 | 5.44 | 0 |
| Jun 04 2024 | 5.39 | 0.04 | 0.75% | 5.40 | 5.43 | 5.33 | 0 |
| Jun 03 2024 | 5.35 | 0.18 | 3.48% | 5.42 | 5.52 | 5.31 | 0 |
| May 31 2024 | 5.17 | -0.30 | -5.48% | 5.35 | 5.46 | 5.17 | 0 |
| May 30 2024 | 5.47 | -0.30 | -5.20% | 5.73 | 5.74 | 5.43 | 0 |
| May 29 2024 | 5.77 | 0.03 | 0.52% | 5.72 | 5.80 | 5.66 | 0 |
| May 28 2024 | 5.74 | 0.09 | 1.59% | 5.66 | 5.80 | 5.47 | 0 |
| May 27 2024 | 5.65 | 0.00 | 0.00% | 5.62 | 5.67 | 5.54 | 0 |
| May 24 2024 | 5.65 | -0.13 | -2.25% | 5.58 | 5.70 | 5.55 | 0 |
| May 23 2024 | 5.78 | 0.02 | 0.35% | 5.89 | 5.95 | 5.73 | 0 |
| May 22 2024 | 5.76 | -0.13 | -2.21% | 5.96 | 5.97 | 5.72 | 0 |
| May 21 2024 | 5.89 | 0.04 | 0.68% | 5.85 | 5.92 | 5.75 | 0 |
| May 20 2024 | 5.85 | 0.16 | 2.81% | 5.73 | 5.97 | 5.73 | 0 |
| May 17 2024 | 5.69 | 0.04 | 0.71% | 5.59 | 5.73 | 5.52 | 0 |
| May 16 2024 | 5.65 | 0.32 | 6.00% | 5.42 | 5.65 | 5.42 | 0 |
| May 15 2024 | 5.33 | 0.43 | 8.66% | 5.26 | 5.41 | 5.22 | 320 |
| May 14 2024 | 4.905 | 0.00 | 0.00% | 4.905 | 4.905 | 4.905 | 0 |
| May 13 2024 | 4.905 | -0.19 | -3.63% | 5.17 | 5.17 | 4.73 | 0 |
| May 10 2024 | 5.09 | -0.13 | -2.49% | 5.26 | 5.29 | 5.08 | 0 |
| May 09 2024 | 5.22 | -0.08 | -1.51% | 5.23 | 5.30 | 5.14 | 0 |
| May 08 2024 | 5.30 | -0.05 | -0.93% | 5.43 | 5.43 | 5.24 | 0 |
| May 07 2024 | 5.35 | 0.31 | 6.15% | 5.13 | 5.38 | 5.09 | 0 |
| May 06 2024 | 5.04 | 0.14 | 2.75% | 5.06 | 5.10 | 4.965 | 0 |
| May 03 2024 | 4.905 | 0.04 | 0.82% | 5.04 | 5.19 | 4.735 | 0 |
| May 02 2024 | 4.865 | -0.08 | -1.62% | 4.875 | 4.985 | 4.81 | 0 |
| Apr 30 2024 | 4.945 | -0.12 | -2.27% | 5.02 | 5.16 | 4.92 | 0 |
| Apr 29 2024 | 5.06 | -0.50 | -8.99% | 5.56 | 5.58 | 5.06 | 0 |
| Apr 26 2024 | 5.56 | 1.51 | 37.45% | 5.67 | 5.82 | 5.39 | 0 |
| Apr 25 2024 | 4.045 | -0.22 | -5.16% | 3.86 | 4.045 | 3.615 | 0 |
| Apr 24 2024 | 4.265 | -0.02 | -0.47% | 4.295 | 4.345 | 4.215 | 0 |
| Apr 23 2024 | 4.285 | 0.30 | 7.53% | 4.105 | 4.295 | 4.085 | 0 |
| Apr 22 2024 | 3.985 | 0.03 | 0.76% | 3.92 | 4.135 | 3.915 | 0 |
| Apr 19 2024 | 3.955 | -0.15 | -3.65% | 3.89 | 4.085 | 3.88 | 0 |
| Apr 18 2024 | 4.105 | 0.06 | 1.48% | 4.095 | 4.115 | 3.985 | 0 |
| Apr 17 2024 | 4.045 | 0.08 | 2.02% | 3.935 | 4.185 | 3.905 | 0 |
| Apr 16 2024 | 3.965 | -0.38 | -8.75% | 3.955 | 4.005 | 3.885 | 0 |
| Apr 15 2024 | 4.345 | 0.00 | 0.00% | 4.26 | 4.44 | 4.195 | 0 |
| Apr 12 2024 | 4.345 | 0.11 | 2.60% | 4.385 | 4.475 | 4.245 | 0 |
| Apr 11 2024 | 4.235 | 0.25 | 6.27% | 4.055 | 4.235 | 4.02 | 0 |
| Apr 10 2024 | 3.985 | 0.00 | 0.00% | 4.135 | 4.22 | 3.955 | 0 |
| Apr 09 2024 | 3.985 | 0.06 | 1.53% | 3.93 | 4.225 | 3.885 | 0 |
| Apr 08 2024 | 3.925 | 0.19 | 5.09% | 3.70 | 3.945 | 3.645 | 0 |
| Apr 05 2024 | 3.735 | -0.12 | -3.11% | 3.50 | 3.765 | 3.43 | 0 |
| Apr 04 2024 | 3.855 | -0.03 | -0.77% | 3.98 | 3.99 | 3.725 | 0 |
| Apr 03 2024 | 3.885 | 0.05 | 1.30% | 3.90 | 3.955 | 3.795 | 0 |
| Apr 02 2024 | 3.835 | 0.26 | 7.27% | 3.91 | 3.975 | 3.725 | 0 |
| Mar 28 2024 | 3.575 | 0.09 | 2.58% | 3.55 | 3.645 | 3.535 | 0 |
| Mar 27 2024 | 3.485 | -0.13 | -3.60% | 3.62 | 3.645 | 3.415 | 0 |
| Mar 26 2024 | 3.615 | 0.18 | 5.24% | 3.55 | 3.665 | 3.50 | 0 |
| Mar 25 2024 | 3.435 | -0.09 | -2.55% | 3.53 | 3.555 | 3.315 | 0 |
| Mar 22 2024 | 3.525 | 0.25 | 7.63% | 3.29 | 3.635 | 3.235 | 0 |
| Mar 21 2024 | 3.275 | 0.03 | 0.92% | 3.45 | 3.48 | 3.225 | 0 |
| Mar 20 2024 | 3.245 | 0.10 | 3.18% | 3.20 | 3.335 | 3.155 | 0 |
| Mar 19 2024 | 3.145 | -0.25 | -7.36% | 3.24 | 3.36 | 3.125 | 0 |
| Mar 18 2024 | 3.395 | 0.77 | 29.33% | 2.87 | 3.645 | 2.87 | 0 |
| Mar 15 2024 | 2.625 | -0.18 | -6.42% | 2.87 | 2.94 | 2.605 | 0 |
| Mar 14 2024 | 2.805 | 0.17 | 6.45% | 2.60 | 2.865 | 2.60 | 0 |
| Mar 13 2024 | 2.635 | 0.18 | 7.33% | 2.44 | 2.635 | 2.38 | 0 |
| Mar 12 2024 | 2.455 | 0.03 | 1.24% | 2.45 | 2.485 | 2.28 | 0 |
| Mar 11 2024 | 2.425 | 0.07 | 2.97% | 2.18 | 2.475 | 2.06 | 0 |
