First North Financials PI (FN30PI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1723842000 | 1887.0835 | 7.11 | 0.38 | 1895.2302 | 1899.7275 | 1864.1867 | 0 |
| 1723755600 | 1879.9699 | 15.95 | 0.86 | 1870.3653 | 1891.6242 | 1843.8635 | 0 |
| 1723669200 | 1864.0167 | -13.26 | -0.71 | 1855.9105 | 1869.5351 | 1807.8187 | 0 |
| 1723582800 | 1877.2804 | 1.9 | 0.10 | 1874.2784 | 1887.1775 | 1861.5684 | 0 |
| 1723496400 | 1875.385 | -21.03 | -1.11 | 1893.3859 | 1895.6553 | 1869.2582 | 0 |
| 1723237200 | 1896.4126 | 9.62 | 0.51 | 1885.1835 | 1898.1475 | 1864.3981 | 0 |
| 1723150800 | 1886.7958 | 20.49 | 1.10 | 1879.8986 | 1899.9827 | 1873.7063 | 0 |
| 1723064400 | 1866.3061 | 69.29 | 3.86 | 1837.8599 | 1887.5903 | 1827.8096 | 0 |
| 1722978000 | 1797.0205 | 19.89 | 1.12 | 1795.5568 | 1811.4202 | 1773.668 | 0 |
| 1722891600 | 1777.1344 | -84.19 | -4.52 | 1736.4382 | 1787.3175 | 1733.0107 | 0 |
| 1722632400 | 1861.325 | -18.35 | -0.98 | 1867.093 | 1874.3981 | 1832.6504 | 0 |
| 1722546000 | 1879.6746 | -18.66 | -0.98 | 1889.4943 | 1908.5072 | 1867.6294 | 0 |
| 1722459600 | 1898.3377 | 46.37 | 2.50 | 1853.675 | 1905.7786 | 1853.675 | 0 |
| 1722373200 | 1851.9681 | 12.88 | 0.70 | 1885.231 | 1885.231 | 1842.1998 | 0 |
| 1722286800 | 1839.0847 | -20.73 | -1.11 | 1854.6181 | 1891.345 | 1839.0847 | 0 |
| 1722027600 | 1859.8187 | 45.87 | 2.53 | 1839.0076 | 1872.2337 | 1839.0076 | 0 |
| 1721941200 | 1813.9501 | -12.35 | -0.68 | 1818.7023 | 1822.6076 | 1778.4256 | 0 |
| 1721854800 | 1826.302 | 32.58 | 1.82 | 1789.7381 | 1828.2109 | 1766.6833 | 0 |
| 1721768400 | 1793.7173 | 17.18 | 0.97 | 1775.2443 | 1809.5148 | 1775.0917 | 0 |
| 1721682000 | 1776.5391 | -34.91 | -1.93 | 1838.3649 | 1838.4531 | 1770.0544 | 0 |
| 1721422800 | 1811.446 | -41.25 | -2.23 | 1810.4836 | 1840.1489 | 1794.9307 | 0 |
| 1721336400 | 1852.6942 | -18.65 | -1.00 | 1875.2309 | 1877.2995 | 1842.487 | 0 |
| 1721250000 | 1871.344 | 16.77 | 0.90 | 1879.6349 | 1884.5385 | 1851.5672 | 0 |
| 1721163600 | 1854.5742 | 2.05 | 0.11 | 1875.7291 | 1877.6535 | 1822.3308 | 0 |
| 1721077200 | 1852.5276 | -28.34 | -1.51 | 1887.5059 | 1890.5055 | 1850.0309 | 0 |
| 1720818000 | 1880.8704 | 2.76 | 0.15 | 1884.1508 | 1923.1651 | 1860.9913 | 0 |
| 1720731600 | 1878.1071 | -53.51 | -2.77 | 1921.5424 | 1938.2477 | 1874.5244 | 0 |
| 1720645200 | 1931.6131 | -24.63 | -1.26 | 1923.7471 | 1963.8765 | 1915.0569 | 0 |
| 1720558800 | 1956.2453 | -14.39 | -0.73 | 1959.2229 | 1982.1844 | 1945.6329 | 0 |
| 1720472400 | 1970.634 | 82.16 | 4.35 | 1915.9358 | 1988.1398 | 1897.3997 | 0 |
| 1720213200 | 1888.4711 | -80.99 | -4.11 | 1816.0952 | 1892.5081 | 1816.0952 | 0 |
| 1720040400 | 1969.461 | -355.45 | -15.29 | 2345.0205 | 2353.3063 | 1892.401 | 0 |
| 1719954000 | 2324.9065 | -28.6 | -1.22 | 2336.904 | 2364.7572 | 2266.7124 | 0 |
| 1719867600 | 2353.5102 | -36.44 | -1.52 | 2463.2827 | 2469.8422 | 2347.0594 | 0 |
| 1719608400 | 2389.9544 | 346.42 | 16.95 | 2167.1785 | 2929.4298 | 2165.3849 | 0 |
| 1719522000 | 2043.5355 | -5.41 | -0.26 | 2029.3091 | 2043.5355 | 2025.9129 | 0 |
| 1719435600 | 2048.9462 | 8.84 | 0.43 | 2031.1937 | 2048.9462 | 2009.8829 | 0 |
| 1719349200 | 2040.1032 | 8.61 | 0.42 | 2029.6335 | 2042.7601 | 1998.8313 | 0 |
| 1719262800 | 2031.4899 | 31.49 | 1.57 | 1990.2046 | 2065.4731 | 1950.7069 | 0 |
| 1719003600 | 1999.9954 | -3.03 | -0.15 | 2001.7085 | 2002.6019 | 1998.9898 | 0 |
| 1718917200 | 2003.0206 | -13.56 | -0.67 | 1987.6805 | 2003.8409 | 1955.2872 | 0 |
| 1718744400 | 2016.5799 | -34.17 | -1.67 | 2030.0726 | 2042.8657 | 1982.302 | 0 |
| 1718658000 | 2050.7489 | -28.58 | -1.37 | 2078.9482 | 2083.0312 | 2004.4475 | 0 |
| 1718398800 | 2079.3338 | -24.83 | -1.18 | 2098.7027 | 2107.4473 | 2049.7009 | 0 |
| 1718312400 | 2104.1591 | -38.6 | -1.80 | 2147.3871 | 2154.803 | 2055.6332 | 0 |
| 1718226000 | 2142.7546 | 14.45 | 0.68 | 2126.5211 | 2148.0845 | 2059.8225 | 0 |
| 1718139600 | 2128.3072 | -1.24 | -0.06 | 2118.2486 | 2143.0571 | 2111.2936 | 0 |
| 1718053200 | 2129.5518 | -4.63 | -0.22 | 2125.866 | 2136.3261 | 2111.3478 | 0 |
| 1717794000 | 2134.1857 | 15.55 | 0.73 | 2142.4899 | 2156.2234 | 2113.2642 | 0 |
| 1717707600 | 2118.6376 | 14.89 | 0.71 | 2126.7 | 2143.7687 | 2103.4229 | 0 |
| 1717621200 | 2103.7461 | 27.43 | 1.32 | 2081.3818 | 2117.2632 | 2050.5138 | 0 |
| 1717534800 | 2076.3197 | -49.21 | -2.32 | 2098.1207 | 2105.8956 | 2059.2561 | 0 |
| 1717448400 | 2125.5319 | -3.38 | -0.16 | 2125.635 | 2126.3377 | 2069.5681 | 0 |
| 1717189200 | 2128.9109 | 19.51 | 0.92 | 2123.3816 | 2132.5963 | 2085.2779 | 0 |
| 1717102800 | 2109.4026 | 23.84 | 1.14 | 2098.5335 | 2121.6635 | 2093.268 | 0 |
| 1717016400 | 2085.5655 | 2.35 | 0.11 | 2092.2794 | 2107.6428 | 2060.2751 | 0 |
| 1716930000 | 2083.2131 | 36.2 | 1.77 | 2074.2737 | 2099.2707 | 2070.3685 | 0 |
| 1716584400 | 2047.0089 | 69.6 | 3.52 | 1975.6792 | 2047.8093 | 1957.1751 | 0 |
| 1716498000 | 1977.4116 | 13.9 | 0.71 | 1997.3066 | 1997.3066 | 1962.0154 | 0 |
| 1716411600 | 1963.5111 | 13.44 | 0.69 | 1942.9066 | 1965.3783 | 1932.8011 | 0 |
| 1716325200 | 1950.0677 | 39.77 | 2.08 | 1912.5474 | 1951.1361 | 1902.2282 | 0 |
| 1716238800 | 1910.2974 | 14.07 | 0.74 | 1891.735 | 1910.2974 | 1877.3037 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
