Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F419T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 1.77 | -0.34 | -16.11% | 1.97 | 2.08 | 1.75 | 0 |
| Jun 12 2024 | 2.11 | 0.16 | 8.21% | 2.09 | 2.18 | 2.01 | 0 |
| Jun 11 2024 | 1.95 | 0.01 | 0.52% | 2.03 | 2.12 | 1.92 | 0 |
| Jun 10 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |
| Jun 07 2024 | 1.94 | 0.19 | 10.86% | 1.84 | 1.95 | 1.74 | 0 |
| Jun 06 2024 | 1.75 | 0.28 | 19.05% | 1.53 | 1.75 | 1.50 | 0 |
| Jun 05 2024 | 1.47 | 0.23 | 18.55% | 1.41 | 1.50 | 1.31 | 0 |
| Jun 04 2024 | 1.24 | 0.05 | 4.20% | 1.22 | 1.27 | 1.12 | 0 |
| Jun 03 2024 | 1.19 | 0.27 | 29.35% | 1.14 | 1.26 | 1.06 | 0 |
| May 31 2024 | 0.92 | -0.52 | -36.11% | 1.29 | 1.36 | 0.87 | 0 |
| May 30 2024 | 1.44 | -0.30 | -17.24% | 1.42 | 1.59 | 1.39 | 0 |
| May 29 2024 | 1.74 | 0.22 | 14.47% | 1.55 | 1.77 | 1.48 | 0 |
| May 28 2024 | 1.52 | -0.05 | -3.18% | 1.55 | 1.58 | 1.41 | 0 |
| May 27 2024 | 1.57 | -0.04 | -2.48% | 1.51 | 1.57 | 1.47 | 0 |
| May 24 2024 | 1.61 | -0.21 | -11.54% | 1.57 | 1.65 | 1.54 | 0 |
| May 23 2024 | 1.82 | -0.04 | -2.15% | 1.75 | 1.87 | 1.67 | 0 |
| May 22 2024 | 1.86 | 0.26 | 16.25% | 1.74 | 1.91 | 1.69 | 0 |
| May 21 2024 | 1.60 | -0.33 | -17.10% | 1.74 | 1.81 | 1.54 | 0 |
| May 20 2024 | 1.93 | 0.05 | 2.66% | 1.92 | 2.03 | 1.90 | 0 |
| May 17 2024 | 1.88 | -0.14 | -6.93% | 1.83 | 1.95 | 1.81 | 0 |
| May 16 2024 | 2.02 | 0.02 | 1.00% | 2.06 | 2.11 | 1.98 | 0 |
| May 15 2024 | 2.00 | -0.02 | -0.99% | 2.12 | 2.19 | 1.75 | 0 |
| May 14 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
| May 13 2024 | 2.02 | -0.18 | -8.18% | 2.20 | 2.25 | 2.02 | 0 |
| May 10 2024 | 2.20 | -0.32 | -12.70% | 2.44 | 2.46 | 2.20 | 0 |
| May 09 2024 | 2.52 | 0.29 | 13.00% | 2.24 | 2.52 | 2.18 | 0 |
| May 08 2024 | 2.23 | -0.17 | -7.08% | 2.34 | 2.34 | 2.14 | 0 |
| May 07 2024 | 2.40 | 0.25 | 11.63% | 2.28 | 2.40 | 2.25 | 0 |
| May 06 2024 | 2.15 | 0.01 | 0.47% | 2.09 | 2.18 | 2.01 | 0 |
| May 03 2024 | 2.14 | 0.47 | 28.14% | 1.99 | 2.25 | 1.85 | 0 |
| May 02 2024 | 1.67 | 0.13 | 8.44% | 1.62 | 1.83 | 1.56 | 0 |
| Apr 30 2024 | 1.54 | 0.00 | 0.00% | 1.80 | 1.88 | 1.54 | 0 |
| Apr 29 2024 | 1.54 | 0.06 | 4.05% | 1.68 | 1.91 | 1.53 | 0 |
| Apr 26 2024 | 1.48 | 0.70 | 89.74% | 1.54 | 1.62 | 1.24 | 0 |
| Apr 25 2024 | 0.78 | -0.55 | -41.35% | 0.81 | 0.94 | 0.46 | 0 |
| Apr 24 2024 | 1.33 | -0.10 | -6.99% | 1.60 | 1.64 | 1.30 | 0 |
| Apr 23 2024 | 1.43 | 0.24 | 20.17% | 1.30 | 1.47 | 1.25 | 0 |
| Apr 22 2024 | 1.19 | -0.07 | -5.56% | 1.18 | 1.48 | 1.10 | 0 |
| Apr 19 2024 | 1.26 | -0.56 | -30.77% | 1.27 | 1.53 | 1.21 | 0 |
| Apr 18 2024 | 1.82 | 0.03 | 1.68% | 1.80 | 1.85 | 1.63 | 0 |
| Apr 17 2024 | 1.79 | -0.20 | -10.05% | 1.94 | 2.04 | 1.79 | 0 |
| Apr 16 2024 | 1.99 | -0.28 | -12.33% | 1.93 | 2.03 | 1.84 | 0 |
| Apr 15 2024 | 2.27 | -0.06 | -2.58% | 2.17 | 2.42 | 2.17 | 0 |
| Apr 12 2024 | 2.33 | 0.08 | 3.56% | 2.44 | 2.56 | 2.23 | 0 |
| Apr 11 2024 | 2.25 | 0.19 | 9.22% | 2.13 | 2.29 | 1.98 | 0 |
| Apr 10 2024 | 2.06 | -0.01 | -0.48% | 2.13 | 2.15 | 1.82 | 0 |
| Apr 09 2024 | 2.07 | -0.13 | -5.91% | 2.14 | 2.25 | 2.07 | 0 |
| Apr 08 2024 | 2.20 | 0.11 | 5.26% | 2.08 | 2.33 | 2.06 | 0 |
| Apr 05 2024 | 2.09 | 0.04 | 1.95% | 1.67 | 2.14 | 1.66 | 0 |
| Apr 04 2024 | 2.05 | 0.18 | 9.63% | 1.92 | 2.06 | 1.90 | 0 |
| Apr 03 2024 | 1.87 | 0.23 | 14.02% | 1.70 | 1.90 | 1.63 | 0 |
| Apr 02 2024 | 1.64 | -0.02 | -1.20% | 1.71 | 1.76 | 1.52 | 0 |
| Mar 28 2024 | 1.66 | 0.12 | 7.79% | 1.62 | 1.79 | 1.60 | 0 |
| Mar 27 2024 | 1.54 | -0.09 | -5.52% | 1.59 | 1.64 | 1.47 | 0 |
| Mar 26 2024 | 1.63 | 0.02 | 1.24% | 1.69 | 1.75 | 1.58 | 0 |
| Mar 25 2024 | 1.61 | 0.06 | 3.87% | 1.55 | 1.74 | 1.46 | 0 |
| Mar 22 2024 | 1.55 | -0.11 | -6.63% | 1.51 | 1.58 | 1.40 | 0 |
| Mar 21 2024 | 1.66 | 0.44 | 36.07% | 1.59 | 1.77 | 1.56 | 0 |
| Mar 20 2024 | 1.22 | -0.06 | -4.69% | 1.32 | 1.35 | 1.20 | 0 |
| Mar 19 2024 | 1.28 | 0.07 | 5.79% | 1.18 | 1.30 | 1.06 | 0 |
| Mar 18 2024 | 1.21 | 0.01 | 0.83% | 1.24 | 1.37 | 1.21 | 0 |
