First North Technology GI (FN10GI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743195600 | 3509.1033 | -44.92 | -1.26 | 3539.7975 | 3542.4653 | 3481.974 | 0 |
| 1743109200 | 3554.0198 | 30.36 | 0.86 | 3525.5685 | 3556.2162 | 3515.3172 | 0 |
| 1743022800 | 3523.6564 | -28.52 | -0.80 | 3556.929 | 3556.929 | 3518.6669 | 0 |
| 1742936400 | 3552.1769 | 13.52 | 0.38 | 3548.9607 | 3569.7541 | 3535.1881 | 0 |
| 1742850000 | 3538.6604 | -3.84 | -0.11 | 3559.0465 | 3562.212 | 3518.8862 | 0 |
| 1742590800 | 3542.5047 | 20.79 | 0.59 | 3533.1345 | 3552.7017 | 3529.0309 | 0 |
| 1742504400 | 3521.7098 | 21.72 | 0.62 | 3506.7723 | 3531.4307 | 3493.1974 | 0 |
| 1742418000 | 3499.994 | -19.19 | -0.55 | 3507.0345 | 3518.4548 | 3492.5359 | 0 |
| 1742331600 | 3519.187 | 45.16 | 1.30 | 3474.823 | 3519.3379 | 3474.823 | 0 |
| 1742245200 | 3474.028 | 11.41 | 0.33 | 3458.3422 | 3483.6648 | 3456.5974 | 0 |
| 1741986000 | 3462.6207 | 42.96 | 1.26 | 3418.4231 | 3462.6207 | 3418.4231 | 0 |
| 1741899600 | 3419.6593 | -11.73 | -0.34 | 3446.8417 | 3447.6613 | 3411.5525 | 0 |
| 1741813200 | 3431.386 | 11.31 | 0.33 | 3431.3647 | 3446.2392 | 3410.588 | 0 |
| 1741726800 | 3420.0718 | -20.22 | -0.59 | 3437.0398 | 3444.2147 | 3414.8611 | 0 |
| 1741640400 | 3440.2951 | -23.24 | -0.67 | 3466.8001 | 3476.3182 | 3432.9416 | 0 |
| 1741384800 | 3463.5314 | -4.26 | -0.12 | 3451.1993 | 3467.0963 | 3439.1233 | 0 |
| 1741298400 | 3467.7891 | -9.97 | -0.29 | 3495.8336 | 3495.8336 | 3447.1528 | 0 |
| 1741212000 | 3477.7599 | 29.2 | 0.85 | 3488.678 | 3500.8904 | 3464.4853 | 0 |
| 1741125600 | 3448.5597 | -51.78 | -1.48 | 3499.0277 | 3499.0277 | 3432.8208 | 0 |
| 1741039200 | 3500.3446 | 28.4 | 0.82 | 3500.6923 | 3515.7843 | 3491.9483 | 0 |
| 1740780000 | 3471.9495 | -28.06 | -0.80 | 3473.6538 | 3480.6478 | 3457.4098 | 0 |
| 1740693600 | 3500.0063 | -17.93 | -0.51 | 3514.4141 | 3518.5438 | 3480.2158 | 0 |
| 1740607200 | 3517.9364 | 21.99 | 0.63 | 3499.0514 | 3530.9758 | 3494.2269 | 0 |
| 1740520800 | 3495.9451 | -8.71 | -0.25 | 3511.3919 | 3511.3919 | 3475.3442 | 0 |
| 1740434400 | 3504.6576 | -8.17 | -0.23 | 3501.6408 | 3513.2388 | 3491.667 | 0 |
| 1740175200 | 3512.8312 | 6.63 | 0.19 | 3492.5424 | 3529.9144 | 3491.9179 | 0 |
| 1740088800 | 3506.2027 | 8.21 | 0.23 | 3495.6487 | 3525.6768 | 3488.9098 | 0 |
| 1740002400 | 3497.9956 | -13.41 | -0.38 | 3520.5304 | 3523.9436 | 3486.3817 | 0 |
| 1739916000 | 3511.4096 | 10.17 | 0.29 | 3521.5491 | 3539.1294 | 3496.5573 | 0 |
| 1739570400 | 3501.2372 | 31.15 | 0.90 | 3492.6764 | 3507.0164 | 3483.52 | 0 |
| 1739484000 | 3470.0837 | 22.55 | 0.65 | 3464.6509 | 3478.5854 | 3453.6509 | 0 |
| 1739397600 | 3447.5325 | -8.34 | -0.24 | 3474.415 | 3484.8171 | 3428.0047 | 0 |
| 1739311200 | 3455.8748 | 8.79 | 0.25 | 3445.7032 | 3466.1748 | 3432.6487 | 0 |
| 1739224800 | 3447.0878 | -11.64 | -0.34 | 3459.243 | 3465.1895 | 3439.0978 | 0 |
| 1738965600 | 3458.7232 | -0.57 | -0.02 | 3459.2894 | 3472.2549 | 3451.212 | 0 |
| 1738879200 | 3459.2945 | 42.34 | 1.24 | 3439.5022 | 3459.3848 | 3424.2963 | 0 |
| 1738792800 | 3416.9549 | -6.53 | -0.19 | 3438.2816 | 3438.8256 | 3405.7172 | 0 |
| 1738706400 | 3423.4871 | 14.15 | 0.42 | 3400.3613 | 3427.7097 | 3391.893 | 0 |
| 1738620000 | 3409.3329 | -20.33 | -0.59 | 3395.0832 | 3415.2791 | 3368.1058 | 0 |
| 1738360800 | 3429.6656 | 29.56 | 0.87 | 3406.6725 | 3434.2161 | 3400.053 | 0 |
| 1738274400 | 3400.1013 | 3.13 | 0.09 | 3384.3313 | 3400.1013 | 3371.0276 | 0 |
| 1738188000 | 3396.9754 | 22.2 | 0.66 | 3370.5651 | 3396.9754 | 3361.9076 | 0 |
| 1738101600 | 3374.7743 | 48 | 1.44 | 3333.9123 | 3374.7743 | 3333.7864 | 0 |
| 1738015200 | 3326.775 | -62.69 | -1.85 | 3352.8847 | 3359.1695 | 3326.775 | 0 |
| 1737756000 | 3389.4605 | 40.88 | 1.22 | 3361.5221 | 3391.833 | 3358.4345 | 0 |
| 1737669600 | 3348.5793 | 33.17 | 1.00 | 3308.5161 | 3354.2824 | 3308.1194 | 0 |
| 1737583200 | 3315.4087 | -22.68 | -0.68 | 3363.7663 | 3366.7307 | 3315.4087 | 0 |
| 1737496800 | 3338.0915 | -0.64 | -0.02 | 3331.5614 | 3338.0915 | 3283.245 | 0 |
| 1737151200 | 3338.7363 | 40.28 | 1.22 | 3300.1541 | 3343.8284 | 3286.8805 | 0 |
| 1737064800 | 3298.4577 | 21.67 | 0.66 | 3289.1095 | 3311.2847 | 3283.2579 | 0 |
| 1736978400 | 3276.784 | 44.33 | 1.37 | 3231.483 | 3276.784 | 3225.8044 | 0 |
| 1736892000 | 3232.4564 | 42.3 | 1.33 | 3199.9466 | 3232.4564 | 3199.627 | 0 |
| 1736805600 | 3190.156 | -19.55 | -0.61 | 3202.0272 | 3213.0852 | 3180.5297 | 0 |
| 1736546400 | 3209.7067 | -22.11 | -0.68 | 3231.1357 | 3234.4389 | 3199.7205 | 0 |
| 1736373600 | 3231.821 | -21.38 | -0.66 | 3242.6916 | 3254.8401 | 3222.8853 | 0 |
| 1736287200 | 3253.2051 | 7.82 | 0.24 | 3257.7907 | 3280.3092 | 3248.3696 | 0 |
| 1736200800 | 3245.3818 | -3.45 | -0.11 | 3247.1729 | 3251.5863 | 3242.2394 | 0 |
| 1735941600 | 3248.8336 | 6.25 | 0.19 | 3239.0274 | 3255.0697 | 3231.3311 | 0 |
| 1735855200 | 3242.5807 | 43.23 | 1.35 | 3211.551 | 3248.4518 | 3191.8804 | 0 |
| 1735682400 | 3199.3458 | 3.77 | 0.12 | 3198.4433 | 3200.5812 | 3195.0787 | 0 |
| 1735596000 | 3195.5774 | 37.86 | 1.20 | 3147.159 | 3195.5774 | 3145.5513 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
