First North Consumer Staples GI (FN45GI)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 1015.9099 | 0.95 | 0.09 | 1019.676 | 1019.676 | 1005.02 | 0 |
| 1735250400 | 1014.9577 | 1.78 | 0.18 | 1014.4335 | 1016.156 | 1013.9908 | 0 |
| 1735077600 | 1013.1742 | -3.25 | -0.32 | 1016.5076 | 1016.8797 | 1013.0047 | 0 |
| 1734991200 | 1016.4224 | -0.19 | -0.02 | 1015.1593 | 1022.4077 | 1011.7388 | 0 |
| 1734732000 | 1016.6077 | 7.48 | 0.74 | 1009.3424 | 1016.6077 | 994.69136 | 0 |
| 1734645600 | 1009.1263 | -12.25 | -1.20 | 1012.3383 | 1020.2132 | 1009.1263 | 0 |
| 1734559200 | 1021.3773 | -16.71 | -1.61 | 1035.7466 | 1040.9922 | 1021.3773 | 0 |
| 1734472800 | 1038.084 | -3 | -0.29 | 1036.3443 | 1041.3797 | 1034.1075 | 0 |
| 1734386400 | 1041.0793 | -4.69 | -0.45 | 1046.1122 | 1047.7195 | 1033.7662 | 0 |
| 1734127200 | 1045.7713 | -0.8 | -0.08 | 1049.1014 | 1055.4704 | 1044.1141 | 0 |
| 1734040800 | 1046.5722 | -10.49 | -0.99 | 1057.7342 | 1060.3503 | 1038.6811 | 0 |
| 1733954400 | 1057.0648 | -7.31 | -0.69 | 1064.02 | 1066.0553 | 1055.0796 | 0 |
| 1733868000 | 1064.376 | -3.31 | -0.31 | 1061.8599 | 1068.2494 | 1048.9541 | 0 |
| 1733781600 | 1067.6844 | 10.56 | 1.00 | 1086.7786 | 1092.0433 | 1064.09 | 0 |
| 1733522400 | 1057.1243 | 1.6 | 0.15 | 1059.4905 | 1064.569 | 1051.3504 | 0 |
| 1733436000 | 1055.5214 | 16.06 | 1.55 | 1041.109 | 1057.6764 | 1041.0262 | 0 |
| 1733349600 | 1039.4575 | 1.85 | 0.18 | 1034.3668 | 1040.0674 | 1022.4839 | 0 |
| 1733263200 | 1037.6079 | 20.9 | 2.06 | 1018.6466 | 1037.89 | 1016.2461 | 0 |
| 1733176800 | 1016.7073 | -7.44 | -0.73 | 1024.4813 | 1027.6904 | 1014.5476 | 0 |
| 1732917600 | 1024.1495 | -1.47 | -0.14 | 1024.4641 | 1037.3288 | 1022.3898 | 0 |
| 1732744800 | 1025.618 | -7.41 | -0.72 | 1034.5344 | 1040.2836 | 1024.6346 | 0 |
| 1732658400 | 1033.0252 | 8.86 | 0.87 | 1022.0297 | 1033.9943 | 1020.4188 | 0 |
| 1732572000 | 1024.1605 | 9.63 | 0.95 | 1016.7859 | 1029.3126 | 1012.0237 | 0 |
| 1732312800 | 1014.5264 | 16.13 | 1.62 | 1002.456 | 1016.3834 | 996.92222 | 0 |
| 1732226400 | 998.39429 | -3.58 | -0.36 | 1008.3236 | 1012.6834 | 997.03063 | 0 |
| 1732140000 | 1001.9766 | -3.67 | -0.37 | 1020.5595 | 1023.5283 | 1000.7017 | 0 |
| 1732053600 | 1005.6504 | -6.8 | -0.67 | 1017.0794 | 1017.8979 | 1000.3663 | 0 |
| 1731967200 | 1012.4466 | 4.35 | 0.43 | 1007.0007 | 1015.4159 | 1001.2905 | 0 |
| 1731708000 | 1008.0957 | 1.24 | 0.12 | 1008.9819 | 1009.5043 | 999.21097 | 0 |
| 1731621600 | 1006.8606 | 9.74 | 0.98 | 1004.5323 | 1008.2668 | 993.63669 | 0 |
| 1731535200 | 997.11657 | 4.22 | 0.42 | 996.83414 | 999.84242 | 992.8857 | 0 |
| 1731448800 | 992.89906 | -6.02 | -0.60 | 993.55371 | 1001.259 | 991.07533 | 0 |
| 1731362400 | 998.9217 | -10.35 | -1.03 | 1006.6216 | 1017.1334 | 998.9217 | 0 |
| 1731103200 | 1009.2734 | -2.64 | -0.26 | 1014.4885 | 1016.4054 | 1006.3695 | 0 |
| 1731016800 | 1011.9104 | -18.37 | -1.78 | 1028.2005 | 1033.0918 | 1008.6909 | 0 |
| 1730930400 | 1030.2761 | 7.58 | 0.74 | 1027.8489 | 1039.9951 | 1024.7557 | 0 |
| 1730844000 | 1022.6985 | -0.28 | -0.03 | 1017.4736 | 1024.718 | 1010.7797 | 0 |
| 1730757600 | 1022.9819 | -5.66 | -0.55 | 1024.7897 | 1031.6052 | 1019.5207 | 0 |
| 1730494800 | 1028.6425 | -2.82 | -0.27 | 1032.3155 | 1035.348 | 1025.4709 | 0 |
| 1730408400 | 1031.464 | 1.73 | 0.17 | 1024.1411 | 1037.5516 | 1023.9232 | 0 |
| 1730322000 | 1029.7324 | -7.24 | -0.70 | 1039.5477 | 1045.705 | 1029.3312 | 0 |
| 1730235600 | 1036.9734 | -0.06 | -0.01 | 1036.8981 | 1044.4628 | 1034.4487 | 0 |
| 1730149200 | 1037.0336 | -7.7 | -0.74 | 1045.6801 | 1047.4293 | 1034.0186 | 0 |
| 1729890000 | 1044.7372 | 2.35 | 0.23 | 1042.1103 | 1049.4892 | 1037.5691 | 0 |
| 1729803600 | 1042.3914 | 22.21 | 2.18 | 1040.2082 | 1051.9088 | 1039.3971 | 0 |
| 1729717200 | 1020.1798 | 26.34 | 2.65 | 985.15574 | 1025.0274 | 985.15574 | 0 |
| 1729630800 | 993.83568 | -3.93 | -0.39 | 998.62927 | 1003.3532 | 990.53765 | 0 |
| 1729544400 | 997.76154 | -18.8 | -1.85 | 1015.9278 | 1024.2725 | 996.68324 | 0 |
| 1729285200 | 1016.5643 | 1.64 | 0.16 | 1001.4821 | 1016.872 | 1000.0483 | 0 |
| 1729198800 | 1014.92 | 3.47 | 0.34 | 1012.0055 | 1014.92 | 998.66036 | 0 |
| 1729112400 | 1011.4496 | -9 | -0.88 | 1020.6873 | 1026.3491 | 1011.0427 | 0 |
| 1729026000 | 1020.4483 | -6.54 | -0.64 | 1024.9422 | 1027.7068 | 1016.7225 | 0 |
| 1728939600 | 1026.9931 | 1.4 | 0.14 | 1020.4984 | 1029.2188 | 1020.4984 | 0 |
| 1728680400 | 1025.5908 | -1.72 | -0.17 | 1023.1919 | 1031.9139 | 1019.5451 | 0 |
| 1728594000 | 1027.3153 | 14.01 | 1.38 | 1015.3326 | 1027.3153 | 1013.1359 | 0 |
| 1728507600 | 1013.3082 | -19.08 | -1.85 | 1035.5859 | 1035.8886 | 1011.1459 | 0 |
| 1728421200 | 1032.3884 | -6.5 | -0.63 | 1036.7751 | 1038.0202 | 1026.895 | 0 |
| 1728334800 | 1038.8876 | -1.48 | -0.14 | 1046.5253 | 1046.7253 | 1037.9963 | 0 |
| 1728075600 | 1040.3706 | 2.61 | 0.25 | 1037.7068 | 1044.0531 | 1032.1156 | 0 |
| 1727989200 | 1037.7579 | -8.82 | -0.84 | 1039.5809 | 1044.3864 | 1035.9173 | 0 |
| 1727902800 | 1046.5791 | 6.71 | 0.65 | 1040.4786 | 1048.4949 | 1036.2666 | 0 |
| 1727816400 | 1039.8689 | -18.51 | -1.75 | 1058.2856 | 1060.1748 | 1038.8266 | 0 |
| 1727730000 | 1058.3787 | -1.91 | -0.18 | 1058.7946 | 1068.9229 | 1046.2564 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
