First North Health Care PI (FN20PI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 995.29941 | 4.95 | 0.50 | 1002.2885 | 1011.4232 | 993.02087 | 0 |
| 1736200800 | 990.34592 | -2.55 | -0.26 | 991.82319 | 993.27163 | 989.66866 | 0 |
| 1735941600 | 992.8915 | -5.73 | -0.57 | 998.38318 | 1000.7816 | 989.90667 | 0 |
| 1735855200 | 998.62421 | 19.02 | 1.94 | 987.63325 | 1001.7311 | 986.96846 | 0 |
| 1735682400 | 979.6027 | 1.63 | 0.17 | 979.2234 | 980.14817 | 977.75043 | 0 |
| 1735596000 | 977.97187 | 4.79 | 0.49 | 976.90217 | 978.29873 | 966.12763 | 0 |
| 1735336800 | 973.18314 | 0.3 | 0.03 | 976.1625 | 982.47567 | 971.85899 | 0 |
| 1735250400 | 972.88255 | 2.47 | 0.25 | 972.17794 | 974.55548 | 971.58596 | 0 |
| 1735077600 | 970.4138 | -4.48 | -0.46 | 975.00221 | 975.52432 | 970.17392 | 0 |
| 1734991200 | 974.89676 | -6.1 | -0.62 | 969.76473 | 980.25958 | 969.33012 | 0 |
| 1734732000 | 980.99224 | 5.31 | 0.54 | 971.08012 | 983.35473 | 955.77487 | 0 |
| 1734645600 | 975.68441 | -4.79 | -0.49 | 974.70609 | 981.49576 | 967.30698 | 0 |
| 1734559200 | 980.47311 | 12.1 | 1.25 | 971.8269 | 980.81846 | 969.35729 | 0 |
| 1734472800 | 968.37182 | -10.91 | -1.11 | 972.84655 | 976.138 | 966.31567 | 0 |
| 1734386400 | 979.285 | 10.97 | 1.13 | 970.9929 | 981.86939 | 966.07376 | 0 |
| 1734127200 | 968.31205 | -0.44 | -0.05 | 969.14196 | 974.41492 | 967.03373 | 0 |
| 1734040800 | 968.75251 | -5.46 | -0.56 | 974.47525 | 975.88924 | 965.39476 | 0 |
| 1733954400 | 974.2135 | 1.11 | 0.11 | 967.21439 | 975.48454 | 965.44556 | 0 |
| 1733868000 | 973.10691 | -8.99 | -0.92 | 980.29861 | 983.96868 | 972.46897 | 0 |
| 1733781600 | 982.1012 | -6.44 | -0.65 | 994.95021 | 995.62866 | 980.25873 | 0 |
| 1733522400 | 988.54486 | 7.6 | 0.78 | 985.88894 | 989.1089 | 982.03118 | 0 |
| 1733436000 | 980.94024 | -13.68 | -1.38 | 997.06151 | 997.18291 | 974.62554 | 0 |
| 1733349600 | 994.6217 | -7.14 | -0.71 | 1007.6222 | 1009.7427 | 992.44714 | 0 |
| 1733263200 | 1001.7585 | -14.12 | -1.39 | 1018.9395 | 1019.0496 | 1001.7585 | 0 |
| 1733176800 | 1015.8766 | 5.18 | 0.51 | 1011.3105 | 1020.0112 | 1008.5127 | 0 |
| 1732917600 | 1010.6918 | 7.48 | 0.75 | 1008.0254 | 1010.6918 | 1001.4117 | 0 |
| 1732744800 | 1003.209 | 11.07 | 1.12 | 1002.0645 | 1006.6776 | 995.88106 | 0 |
| 1732658400 | 992.1377 | -9.78 | -0.98 | 986.83554 | 995.85285 | 981.40745 | 0 |
| 1732572000 | 1001.9129 | 19.5 | 1.98 | 997.7859 | 1004.7234 | 993.10141 | 0 |
| 1732312800 | 982.41485 | 18.73 | 1.94 | 967.31286 | 982.41485 | 963.05996 | 0 |
| 1732226400 | 963.6889 | -0.09 | -0.01 | 967.97968 | 968.08731 | 956.54917 | 0 |
| 1732140000 | 963.77975 | -7.02 | -0.72 | 979.07907 | 980.42051 | 963.60529 | 0 |
| 1732053600 | 970.80438 | 10.76 | 1.12 | 966.64722 | 977.66532 | 956.95077 | 0 |
| 1731967200 | 960.04756 | -3.11 | -0.32 | 968.36203 | 968.51445 | 942.47193 | 0 |
| 1731708000 | 963.15427 | 1.13 | 0.12 | 956.51165 | 963.29314 | 955.1467 | 0 |
| 1731621600 | 962.02404 | 22.82 | 2.43 | 948.03201 | 962.02404 | 947.4712 | 0 |
| 1731535200 | 939.20283 | -2.99 | -0.32 | 949.45045 | 951.62466 | 933.59455 | 0 |
| 1731448800 | 942.19458 | -9.78 | -1.03 | 949.92791 | 952.0819 | 938.69037 | 0 |
| 1731362400 | 951.97297 | -2.23 | -0.23 | 965.13655 | 970.88919 | 951.97297 | 0 |
| 1731103200 | 954.20425 | -2.91 | -0.30 | 956.26136 | 963.1202 | 952.37932 | 0 |
| 1731016800 | 957.10996 | 18.38 | 1.96 | 941.69019 | 959.10026 | 939.22154 | 0 |
| 1730930400 | 938.73358 | -23.83 | -2.48 | 968.57509 | 975.50214 | 938.73358 | 0 |
| 1730844000 | 962.56256 | -15.63 | -1.60 | 968.97308 | 974.32587 | 959.71112 | 0 |
| 1730757600 | 978.18961 | -2.33 | -0.24 | 986.36005 | 989.37896 | 977.18965 | 0 |
| 1730494800 | 980.52082 | 1.63 | 0.17 | 979.55742 | 986.13481 | 978.82825 | 0 |
| 1730408400 | 978.88932 | -12.64 | -1.27 | 992.48214 | 994.38215 | 977.07817 | 0 |
| 1730322000 | 991.52905 | -19.67 | -1.95 | 1012.8361 | 1015.0742 | 990.70508 | 0 |
| 1730235600 | 1011.1986 | -5.64 | -0.55 | 1015.2717 | 1018.8281 | 1008.304 | 0 |
| 1730149200 | 1016.8349 | 2.57 | 0.25 | 1015.8016 | 1019.441 | 1008.7597 | 0 |
| 1729890000 | 1014.2648 | -1.79 | -0.18 | 1008.1305 | 1015.8073 | 1001.8411 | 0 |
| 1729803600 | 1016.0592 | 29.63 | 3.00 | 999.03936 | 1016.9037 | 999.03936 | 0 |
| 1729717200 | 986.42669 | -3.69 | -0.37 | 987.04838 | 992.58321 | 978.52104 | 0 |
| 1729630800 | 990.11801 | -5.75 | -0.58 | 994.81862 | 996.1957 | 982.6144 | 0 |
| 1729544400 | 995.86614 | -11.76 | -1.17 | 1011.9023 | 1014.6045 | 995.86614 | 0 |
| 1729285200 | 1007.6238 | -2.5 | -0.25 | 1014.8862 | 1020.6861 | 1005.0906 | 0 |
| 1729198800 | 1010.1219 | -9.42 | -0.92 | 1020.8028 | 1021.3925 | 1009.5396 | 0 |
| 1729112400 | 1019.5456 | -9.72 | -0.94 | 1020.5369 | 1033.4821 | 1017.6621 | 0 |
| 1729026000 | 1029.2657 | 0.7 | 0.07 | 1037.9138 | 1041.8215 | 1024.8061 | 0 |
| 1728939600 | 1028.5675 | -5.47 | -0.53 | 1040.2333 | 1040.9627 | 1024.3735 | 0 |
| 1728680400 | 1034.0375 | 5.12 | 0.50 | 1028.9161 | 1036.7765 | 1025.7923 | 0 |
| 1728594000 | 1028.9173 | -7.24 | -0.70 | 1041.6597 | 1041.6597 | 1027.2991 | 0 |
| 1728507600 | 1036.1534 | -14.22 | -1.35 | 1049.6818 | 1052.7367 | 1035.3995 | 0 |
| 1728421200 | 1050.3755 | -1.11 | -0.11 | 1050.5543 | 1057.6105 | 1047.962 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
