Fountain (FOU)
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 | -0.05 | -3.67647058824 | 1.36 | 1.36 | 1.31 | 1588 | 1.3473901 | DE |
| 4 | -0.16 | -10.8843537415 | 1.47 | 1.47 | 1.31 | 699 | 1.37012206 | DE |
| 12 | 0.03 | 2.34375 | 1.28 | 1.5 | 1.25 | 985 | 1.34280247 | DE |
| 26 | -0.01 | -0.757575757576 | 1.32 | 1.73 | 1.23 | 794 | 1.38421286 | DE |
| 52 | 0.12 | 10.0840336134 | 1.19 | 1.73 | 1.16 | 835 | 1.33411627 | DE |
| 156 | 0.36 | 37.8947368421 | 0.95 | 1.73 | 0.825 | 963 | 1.2460644 | DE |
| 260 | 0.11 | 9.16666666667 | 1.2 | 1.73 | 0.64 | 861 | 1.13958791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1739467800 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1739381400 | 1.31 | -0.04 | -2.96 | 1.35 | 1.35 | 1.31 | 530 |
| 1739295000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1739208600 | 1.35 | -0.01 | -0.74 | 1.36 | 1.36 | 1.35 | 7361 |
| 1738949400 | 1.36 | 0.01 | 0.74 | 1.36 | 1.36 | 1.36 | 48 |
| 1738863000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1738776600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 2239 |
| 1738690200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1738603800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 20 |
| 1738344600 | 1.35 | -0.05 | -3.57 | 1.35 | 1.35 | 1.35 | 530 |
| 1738258200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1738171800 | 1.4 | -0.07 | -4.76 | 1.4 | 1.4 | 1.4 | 130 |
| 1738085400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737999000 | 1.47 | 0.07 | 5.00 | 1.47 | 1.47 | 1.47 | 2294 |
| 1737739800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 20 |
| 1737653400 | 1.4 | -0.07 | -4.76 | 1.4 | 1.4 | 1.4 | 100 |
| 1737567000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737480600 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737394200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737135000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737048600 | 1.47 | 0.07 | 5.00 | 1.41 | 1.47 | 1.41 | 1100 |
| 1736962200 | 1.4 | -0.07 | -4.76 | 1.41 | 1.41 | 1.4 | 2438 |
| 1736875800 | 1.47 | 0.12 | 8.89 | 1.4 | 1.47 | 1.4 | 3135 |
| 1736789400 | 1.35 | 0.02 | 1.50 | 1.35 | 1.35 | 1.35 | 140 |
| 1736530200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1736443800 | 1.33 | -0.13 | -8.90 | 1.33 | 1.33 | 1.33 | 1000 |
| 1736357400 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 10 |
| 1736271000 | 1.46 | 0.15 | 11.45 | 1.33 | 1.46 | 1.33 | 453 |
| 1736184600 | 1.31 | -0.07 | -5.07 | 1.3799999 | 1.3799999 | 1.31 | 2025 |
| 1735925400 | 1.3799999 | 0.07 | 5.34 | 1.3799999 | 1.3799999 | 1.3799999 | 1000 |
| 1735839000 | 1.31 | -0.06 | -4.38 | 1.31 | 1.31 | 1.31 | 225 |
| 1735666200 | 1.37 | 0.05 | 3.79 | 1.37 | 1.37 | 1.37 | 75 |
| 1735579800 | 1.32 | -0.06 | -4.35 | 1.32 | 1.32 | 1.32 | 1081 |
| 1735320600 | 1.3799999 | 0.08 | 6.15 | 1.3799999 | 1.3799999 | 1.3799999 | 200 |
| 1735061400 | 1.3 | 0.03 | 2.36 | 1.3 | 1.3 | 1.3 | 135 |
| 1734975000 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1734715800 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1734629400 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1734543000 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1734456600 | 1.27 | -0.11 | -7.97 | 1.27 | 1.27 | 1.27 | 500 |
| 1734370200 | 1.3799999 | 0.12 | 9.52 | 1.3799999 | 1.3799999 | 1.3799999 | 20 |
| 1734111000 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1734024600 | 1.26 | -0.01 | -0.79 | 1.26 | 1.26 | 1.26 | 12245 |
| 1733938200 | 1.27 | 0.02 | 1.60 | 1.27 | 1.27 | 1.27 | 1000 |
| 1733851800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733765400 | 1.25 | -0.25 | -16.67 | 1.3799999 | 1.3799999 | 1.25 | 3701 |
| 1733506200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 9 |
| 1733419800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1733333400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1733247000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1733160600 | 1.5 | 0.13 | 9.49 | 1.5 | 1.5 | 1.5 | 1000 |
| 1732901400 | 1.37 | 0.08 | 6.20 | 1.37 | 1.37 | 1.37 | 10383 |
| 1732815000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732728600 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732642200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732555800 | 1.29 | 0.01 | 0.78 | 1.29 | 1.29 | 1.29 | 15 |
| 1732296600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1732210200 | 1.28 | -0.01 | -0.78 | 1.28 | 1.28 | 1.28 | 100 |
| 1732123800 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732037400 | 1.29 | -0.02 | -1.53 | 1.26 | 1.29 | 1.26 | 3375 |
| 1731951000 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 877 |
| 1731691800 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
