F325T (F325T)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 0.38 | 0.06 | 18.75 | 0.37 | 0.4099999 | 0.36 | 0 |
| 1721233800 | 0.32 | 0.02 | 6.67 | 0.28 | 0.35 | 0.28 | 0 |
| 1721147400 | 0.3 | -0.01 | -3.23 | 0.28 | 0.32 | 0.27 | 0 |
| 1721061000 | 0.31 | 0.02 | 6.90 | 0.26 | 0.32 | 0.25 | 0 |
| 1720801800 | 0.29 | 0.01 | 3.57 | 0.3 | 0.3 | 0.28 | 0 |
| 1720715400 | 0.28 | 0.01 | 3.70 | 0.29 | 0.3 | 0.26 | 0 |
| 1720629000 | 0.27 | 0.02 | 8.00 | 0.28 | 0.28 | 0.23 | 0 |
| 1720542600 | 0.25 | -0.06 | -19.35 | 0.34 | 0.34 | 0.22 | 0 |
| 1720456200 | 0.31 | -0.04 | -11.43 | 0.33 | 0.43 | 0.3 | 0 |
| 1720197000 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.32 | 0 |
| 1720110600 | 0.35 | 0.09 | 34.62 | 0.31 | 0.37 | 0.31 | 0 |
| 1720024200 | 0.26 | 0.07 | 36.84 | 0.22 | 0.29 | 0.21 | 0 |
| 1719937800 | 0.19 | -0.02 | -9.52 | 0.2 | 0.21 | 0.17 | 0 |
| 1719851400 | 0.21 | 0.01 | 5.00 | 0.34 | 0.34 | 0.21 | 0 |
| 1719592200 | 0.2 | -0.04 | -16.67 | 0.23 | 0.23 | 0.19 | 0 |
| 1719505800 | 0.24 | 0 | 0.00 | 0.23 | 0.24 | 0.22 | 0 |
| 1719419400 | 0.24 | -0.02 | -7.69 | 0.27 | 0.27 | 0.21 | 0 |
| 1719333000 | 0.26 | -0.04 | -13.33 | 0.3 | 0.3 | 0.24 | 0 |
| 1719246600 | 0.3 | 0.04 | 15.38 | 0.27 | 0.31 | 0.25 | 0 |
| 1718987400 | 0.26 | -0.02 | -7.14 | 0.27 | 0.28 | 0.24 | 0 |
| 1718901000 | 0.28 | 0.04 | 16.67 | 0.24 | 0.29 | 0.23 | 0 |
| 1718814600 | 0.24 | -0.04 | -14.29 | 0.27 | 0.27 | 0.23 | 0 |
| 1718728200 | 0.28 | -0.01 | -3.45 | 0.33 | 0.33 | 0.26 | 0 |
| 1718641800 | 0.29 | 0 | 0.00 | 0.31 | 0.34 | 0.27 | 0 |
| 1718382600 | 0.29 | -0.08 | -21.62 | 0.33 | 0.33 | 0.25 | 0 |
| 1718296200 | 0.37 | -0.09 | -19.57 | 0.44 | 0.44 | 0.34 | 0 |
| 1718209800 | 0.46 | 0.06 | 15.00 | 0.52 | 0.54 | 0.46 | 0 |
| 1718123400 | 0.4 | -0.34 | -45.95 | 0.54 | 0.54 | 0.35 | 0 |
| 1718037000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1717777800 | 0.74 | 0 | 0.00 | 0.74 | 0.77 | 0.7 | 0 |
| 1717691400 | 0.74 | 0.03 | 4.23 | 0.7 | 0.76 | 0.66 | 0 |
| 1717605000 | 0.71 | -0.08 | -10.13 | 0.79 | 0.79 | 0.71 | 0 |
| 1717518600 | 0.79 | -0.07 | -8.14 | 0.83 | 0.83 | 0.73 | 0 |
| 1717432200 | 0.86 | -0.03 | -3.37 | 0.94 | 0.96 | 0.86 | 0 |
| 1717173000 | 0.89 | 0.03 | 3.49 | 0.88 | 0.89 | 0.85 | 0 |
| 1717086600 | 0.86 | 0.05 | 6.17 | 0.81 | 0.86 | 0.79 | 0 |
| 1717000200 | 0.81 | -0.08 | -8.99 | 0.83 | 0.83 | 0.78 | 0 |
| 1716913800 | 0.89 | 0.01 | 1.14 | 0.87 | 0.89 | 0.85 | 0 |
| 1716827400 | 0.88 | 0.04 | 4.76 | 0.85 | 0.89 | 0.84 | 0 |
| 1716568200 | 0.84 | 0.0200001 | 2.44 | 0.79 | 0.84 | 0.77 | 0 |
| 1716481800 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.83 | 0.79 | 0 |
| 1716395400 | 0.83 | -0.02 | -2.35 | 0.86 | 0.87 | 0.83 | 0 |
| 1716309000 | 0.85 | -0.05 | -5.56 | 0.86 | 0.87 | 0.79 | 0 |
| 1716222600 | 0.9 | 0.01 | 1.12 | 0.92 | 0.93 | 0.89 | 0 |
| 1715963400 | 0.89 | 0.1 | 12.66 | 0.8199999 | 0.9 | 0.81 | 0 |
| 1715877000 | 0.79 | -0.01 | -1.25 | 0.79 | 0.81 | 0.77 | 0 |
| 1715790600 | 0.8 | 0 | 0.00 | 0.8199999 | 0.83 | 0.78 | 0 |
| 1715704200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1715617800 | 0.8 | 0.07 | 9.59 | 0.78 | 0.8199999 | 0.77 | 0 |
| 1715358600 | 0.73 | 0.01 | 1.39 | 0.74 | 0.76 | 0.72 | 0 |
| 1715272200 | 0.72 | 0.01 | 1.41 | 0.75 | 0.75 | 0.7 | 0 |
| 1715185800 | 0.71 | 0.05 | 7.58 | 0.7 | 0.71 | 0.66 | 0 |
| 1715099400 | 0.66 | 0.0900001 | 15.79 | 0.6 | 0.68 | 0.58 | 0 |
| 1715013000 | 0.5699999 | 0.0699999 | 14.00 | 0.5 | 0.58 | 0.48 | 0 |
| 1714753800 | 0.5 | 0.04 | 8.70 | 0.63 | 0.66 | 0.5 | 0 |
| 1714667400 | 0.46 | 0 | 0.00 | 0.49 | 0.52 | 0.46 | 0 |
| 1714494600 | 0.46 | -0.01 | -2.13 | 0.5 | 0.5 | 0.46 | 0 |
| 1714408200 | 0.47 | -0.01 | -2.08 | 0.5 | 0.51 | 0.47 | 0 |
| 1714149000 | 0.48 | 0.03 | 6.67 | 0.48 | 0.52 | 0.47 | 0 |
| 1714062600 | 0.45 | 0.01 | 2.27 | 0.49 | 0.49 | 0.43 | 0 |
| 1713976200 | 0.44 | 0.01 | 2.33 | 0.43 | 0.49 | 0.42 | 0 |
| 1713889800 | 0.43 | 0.04 | 10.26 | 0.4 | 0.43 | 0.4 | 0 |
| 1713803400 | 0.39 | 0.06 | 18.18 | 0.36 | 0.4 | 0.34 | 0 |
| 1713544200 | 0.33 | 0.02 | 6.45 | 0.3 | 0.35 | 0.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
