Register for streaming realtime charts, analysis tools, and prices.
F941S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.745 | -0.02 | -2.61% | 0.76 | 0.765 | 0.745 | 0 |
| Jun 03 2024 | 0.765 | -0.04 | -4.97% | 0.83 | 0.845 | 0.725 | 0 |
| May 31 2024 | 0.805 | -0.03 | -3.59% | 0.82 | 0.83 | 0.785 | 0 |
| May 30 2024 | 0.835 | 0.02 | 2.45% | 0.81 | 0.835 | 0.795 | 0 |
| May 29 2024 | 0.815 | -0.07 | -7.91% | 0.86 | 0.88 | 0.805 | 0 |
| May 28 2024 | 0.885 | -0.03 | -3.28% | 0.90 | 0.92 | 0.875 | 0 |
| May 27 2024 | 0.915 | -0.02 | -2.14% | 0.95 | 1.005 | 0.915 | 0 |
| May 24 2024 | 0.935 | -0.04 | -4.10% | 0.94 | 0.95 | 0.905 | 0 |
| May 23 2024 | 0.975 | -0.03 | -2.99% | 1.02 | 1.03 | 0.955 | 0 |
| May 22 2024 | 1.005 | -0.03 | -2.90% | 1.05 | 1.06 | 0.975 | 0 |
| May 21 2024 | 1.035 | -0.04 | -3.72% | 1.05 | 1.075 | 1.025 | 0 |
| May 20 2024 | 1.075 | -0.01 | -0.92% | 1.09 | 1.115 | 1.065 | 0 |
| May 17 2024 | 1.085 | -0.12 | -9.58% | 1.22 | 1.23 | 1.075 | 0 |
| May 16 2024 | 1.20 | -0.20 | -14.29% | 1.415 | 1.415 | 1.065 | 0 |
| May 15 2024 | 1.40 | 0.21 | 17.65% | 1.345 | 1.44 | 1.32 | 0 |
| May 14 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0 |
| May 13 2024 | 1.19 | -0.05 | -4.03% | 1.24 | 1.255 | 1.175 | 0 |
| May 10 2024 | 1.24 | -0.01 | -0.80% | 1.265 | 1.30 | 1.24 | 0 |
| May 09 2024 | 1.25 | 0.02 | 1.63% | 1.24 | 1.275 | 1.185 | 0 |
| May 08 2024 | 1.23 | -0.06 | -4.65% | 1.295 | 1.34 | 1.225 | 0 |
| May 07 2024 | 1.29 | 0.02 | 1.57% | 1.275 | 1.30 | 1.255 | 0 |
| May 06 2024 | 1.27 | -0.08 | -5.93% | 1.345 | 1.355 | 1.255 | 0 |
| May 03 2024 | 1.35 | 0.09 | 7.14% | 1.295 | 1.38 | 1.275 | 0 |
| May 02 2024 | 1.26 | 0.03 | 2.44% | 1.215 | 1.315 | 1.205 | 0 |
| Apr 30 2024 | 1.23 | -0.12 | -8.89% | 1.345 | 1.365 | 1.225 | 0 |
| Apr 29 2024 | 1.35 | 0.04 | 3.05% | 1.325 | 1.38 | 1.325 | 0 |
| Apr 26 2024 | 1.31 | 0.06 | 4.80% | 1.295 | 1.34 | 1.275 | 0 |
| Apr 25 2024 | 1.25 | -0.08 | -6.02% | 1.285 | 1.315 | 1.215 | 0 |
| Apr 24 2024 | 1.33 | -0.02 | -1.12% | 1.385 | 1.405 | 1.325 | 0 |
| Apr 23 2024 | 1.345 | 0.21 | 18.50% | 1.16 | 1.37 | 1.10 | 0 |
| Apr 22 2024 | 1.135 | -0.09 | -7.35% | 1.265 | 1.275 | 1.07 | 0 |
| Apr 19 2024 | 1.225 | -0.16 | -11.55% | 1.305 | 1.375 | 1.16 | 0 |
| Apr 18 2024 | 1.385 | -0.83 | -37.33% | 1.38 | 1.55 | 1.25 | 0 |
| Apr 17 2024 | 2.21 | -0.04 | -1.78% | 2.27 | 2.27 | 2.16 | 0 |
| Apr 16 2024 | 2.25 | -0.08 | -3.43% | 2.23 | 2.28 | 2.20 | 0 |
| Apr 15 2024 | 2.33 | 0.06 | 2.64% | 2.27 | 2.39 | 2.23 | 0 |
| Apr 12 2024 | 2.27 | -0.05 | -2.16% | 2.36 | 2.41 | 2.26 | 0 |
| Apr 11 2024 | 2.32 | 0.01 | 0.43% | 2.29 | 2.32 | 2.24 | 0 |
| Apr 10 2024 | 2.31 | -0.11 | -4.55% | 2.47 | 2.49 | 2.25 | 0 |
| Apr 09 2024 | 2.42 | 0.07 | 2.76% | 2.33 | 2.45 | 2.33 | 0 |
| Apr 08 2024 | 2.355 | 0.09 | 3.97% | 2.29 | 2.37 | 2.27 | 0 |
| Apr 05 2024 | 2.265 | -0.12 | -5.03% | 2.32 | 2.33 | 2.24 | 0 |
| Apr 04 2024 | 2.385 | 0.01 | 0.42% | 2.38 | 2.42 | 2.33 | 0 |
| Apr 03 2024 | 2.375 | -0.02 | -0.84% | 2.39 | 2.42 | 2.27 | 0 |
| Apr 02 2024 | 2.395 | -0.13 | -5.15% | 2.515 | 2.575 | 2.35 | 0 |
| Mar 28 2024 | 2.525 | 0.03 | 1.20% | 2.495 | 2.625 | 2.475 | 0 |
| Mar 27 2024 | 2.495 | -0.15 | -5.49% | 2.62 | 2.655 | 2.37 | 0 |
| Mar 26 2024 | 2.64 | -0.07 | -2.58% | 2.70 | 2.71 | 2.635 | 0 |
| Mar 25 2024 | 2.71 | -0.18 | -6.07% | 2.885 | 2.885 | 2.665 | 0 |
| Mar 22 2024 | 2.885 | 0.09 | 3.41% | 2.78 | 2.905 | 2.76 | 0 |
| Mar 21 2024 | 2.79 | 0.13 | 4.89% | 2.71 | 2.865 | 2.68 | 0 |
| Mar 20 2024 | 2.66 | 0.13 | 4.93% | 2.525 | 2.66 | 2.525 | 0 |
| Mar 19 2024 | 2.535 | -0.07 | -2.50% | 2.585 | 2.595 | 2.51 | 0 |
| Mar 18 2024 | 2.60 | -0.14 | -5.11% | 2.76 | 2.825 | 2.57 | 0 |
| Mar 15 2024 | 2.74 | -0.12 | -4.03% | 2.865 | 2.885 | 2.725 | 0 |
| Mar 14 2024 | 2.855 | 0.13 | 4.58% | 2.75 | 2.875 | 2.74 | 0 |
| Mar 13 2024 | 2.73 | -0.02 | -0.73% | 2.76 | 2.78 | 2.67 | 0 |
| Mar 12 2024 | 2.75 | 0.07 | 2.61% | 2.73 | 2.775 | 2.65 | 0 |
| Mar 11 2024 | 2.68 | 0.01 | 0.19% | 2.665 | 2.745 | 2.62 | 0 |
| Mar 08 2024 | 2.675 | 0.05 | 1.90% | 2.665 | 2.725 | 2.59 | 0 |
| Mar 07 2024 | 2.625 | 0.22 | 9.15% | 2.39 | 2.66 | 2.37 | 0 |
