First North Basic Materials GI (FN55GI)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 143.29323 | 0.38 | 0.26 | 141.86403 | 143.53487 | 140.28296 | 0 |
| 1721336400 | 142.91621 | -2.06 | -1.42 | 144.1391 | 144.35517 | 142.15815 | 0 |
| 1721250000 | 144.97127 | 3.09 | 2.18 | 142.5472 | 145.64813 | 141.16583 | 0 |
| 1721163600 | 141.88489 | -0.09 | -0.06 | 143.15394 | 143.5731 | 141.03393 | 0 |
| 1721077200 | 141.97101 | -0.97 | -0.68 | 144.24682 | 144.47048 | 140.55847 | 0 |
| 1720818000 | 142.94067 | -0.09 | -0.06 | 143.68241 | 143.68241 | 141.03921 | 0 |
| 1720731600 | 143.03172 | 0.16 | 0.12 | 142.89773 | 143.36674 | 141.51842 | 0 |
| 1720645200 | 142.8674 | 1.39 | 0.98 | 142.10355 | 142.86884 | 140.92167 | 0 |
| 1720558800 | 141.47914 | -1.74 | -1.21 | 141.78486 | 142.45008 | 140.53371 | 0 |
| 1720472400 | 143.21797 | -1.24 | -0.86 | 143.59361 | 144.84247 | 143.12404 | 0 |
| 1720213200 | 144.45891 | -1.32 | -0.90 | 144.89012 | 146.30082 | 143.9659 | 0 |
| 1720040400 | 145.77456 | 3.8 | 2.68 | 142.66148 | 145.77456 | 142.12791 | 0 |
| 1719954000 | 141.97563 | 1.33 | 0.94 | 143.15043 | 143.15043 | 140.58799 | 0 |
| 1719867600 | 140.64733 | -4.92 | -3.38 | 145.07637 | 145.07637 | 139.23278 | 0 |
| 1719608400 | 145.56953 | 0.98 | 0.68 | 144.71598 | 145.56953 | 143.61983 | 0 |
| 1719522000 | 144.58863 | -1.88 | -1.28 | 146.66142 | 146.84974 | 143.98369 | 0 |
| 1719435600 | 146.46704 | -0.6 | -0.41 | 146.53244 | 147.51622 | 146.0614 | 0 |
| 1719349200 | 147.07122 | -0.85 | -0.58 | 148.09737 | 148.86536 | 145.3955 | 0 |
| 1719262800 | 147.92617 | 0.33 | 0.22 | 148.72658 | 149.20662 | 145.90736 | 0 |
| 1719003600 | 147.59598 | -0.56 | -0.37 | 147.91815 | 148.0269 | 147.37037 | 0 |
| 1718917200 | 148.15122 | 2.16 | 1.48 | 147.17252 | 149.48965 | 146.93512 | 0 |
| 1718744400 | 145.99492 | 1.31 | 0.90 | 145.74404 | 146.31015 | 144.0749 | 0 |
| 1718658000 | 144.68947 | -1.58 | -1.08 | 145.14143 | 146.40404 | 143.57051 | 0 |
| 1718398800 | 146.27008 | 0.51 | 0.35 | 145.87669 | 146.61781 | 144.2786 | 0 |
| 1718312400 | 145.76018 | -1.18 | -0.80 | 146.16129 | 147.09117 | 145.31549 | 0 |
| 1718226000 | 146.93638 | 0.93 | 0.63 | 147.00792 | 147.39745 | 144.87916 | 0 |
| 1718139600 | 146.01073 | 1.14 | 0.79 | 144.94577 | 146.20855 | 144.93145 | 0 |
| 1718053200 | 144.87321 | 1.04 | 0.72 | 145.12119 | 145.34547 | 143.80338 | 0 |
| 1717794000 | 143.8325 | 0.26 | 0.18 | 144.40157 | 144.75515 | 143.09726 | 0 |
| 1717707600 | 143.56821 | 0.18 | 0.12 | 144.2104 | 144.3633 | 143.5078 | 0 |
| 1717621200 | 143.38936 | -0.06 | -0.04 | 144.11896 | 144.66327 | 142.8985 | 0 |
| 1717534800 | 143.45226 | -1.88 | -1.30 | 146.29454 | 146.72817 | 143.17053 | 0 |
| 1717448400 | 145.33662 | 1.04 | 0.72 | 146.13058 | 147.18558 | 144.72171 | 0 |
| 1717189200 | 144.29848 | -0.24 | -0.16 | 144.65158 | 145.53464 | 144.07881 | 0 |
| 1717102800 | 144.53391 | 0.2 | 0.14 | 143.42723 | 144.95258 | 142.98167 | 0 |
| 1717016400 | 144.33332 | -4.33 | -2.91 | 148.59065 | 149.24204 | 143.35836 | 0 |
| 1716930000 | 148.65895 | -1.47 | -0.98 | 150.10107 | 150.71554 | 148.65895 | 0 |
| 1716584400 | 150.13237 | 0.4 | 0.27 | 150.12489 | 150.69076 | 148.84195 | 0 |
| 1716498000 | 149.7305 | -1.46 | -0.97 | 152.34054 | 152.55723 | 147.32009 | 0 |
| 1716411600 | 151.19448 | -0.22 | -0.14 | 151.20207 | 152.22616 | 149.28272 | 0 |
| 1716325200 | 151.41043 | -2.7 | -1.76 | 153.95569 | 155.12394 | 150.23862 | 0 |
| 1716238800 | 154.11537 | -1.5 | -0.97 | 153.56255 | 155.9478 | 152.05639 | 0 |
| 1715979600 | 155.61734 | 2.12 | 1.38 | 154.6516 | 155.84044 | 153.57391 | 0 |
| 1715893200 | 153.50118 | 2.94 | 1.95 | 152.61793 | 154.39917 | 151.71884 | 0 |
| 1715806800 | 150.5603 | 6.16 | 4.27 | 147.24219 | 151.88565 | 147.2269 | 0 |
| 1715720400 | 144.39716 | 3.2 | 2.27 | 142.04282 | 144.8902 | 141.94833 | 0 |
| 1715634000 | 141.1947 | -2.23 | -1.56 | 143.35577 | 143.57032 | 141.07708 | 0 |
| 1715374800 | 143.42791 | 2.94 | 2.09 | 142.80365 | 145.49335 | 142.67405 | 0 |
| 1715288400 | 140.49118 | 0.1 | 0.07 | 140.24951 | 140.61738 | 140.09961 | 0 |
| 1715202000 | 140.39084 | 0.47 | 0.34 | 140.9125 | 141.45587 | 139.35635 | 0 |
| 1715115600 | 139.91688 | -1.75 | -1.24 | 141.15418 | 141.15418 | 138.53733 | 0 |
| 1715029200 | 141.67154 | 2.62 | 1.88 | 139.39227 | 141.81486 | 138.18574 | 0 |
| 1714770000 | 139.0506 | -2.44 | -1.73 | 140.92927 | 141.09964 | 139.0506 | 0 |
| 1714683600 | 141.49555 | 2.62 | 1.89 | 140.81314 | 141.52028 | 138.25042 | 0 |
| 1714597200 | 138.87457 | 0.08 | 0.06 | 138.51377 | 138.99675 | 138.43945 | 0 |
| 1714510800 | 138.79764 | 1.85 | 1.35 | 137.61293 | 138.96581 | 137.03576 | 0 |
| 1714424400 | 136.94999 | 1.02 | 0.75 | 137.07308 | 139.15046 | 136.02579 | 0 |
| 1714165200 | 135.93459 | 0.04 | 0.03 | 137.40905 | 138.84098 | 135.93459 | 0 |
| 1714078800 | 135.89201 | -0.84 | -0.61 | 138.24624 | 138.49234 | 135.29315 | 0 |
| 1713992400 | 136.72745 | -2.76 | -1.98 | 138.68682 | 139.55016 | 136.70567 | 0 |
| 1713906000 | 139.48335 | 1.31 | 0.95 | 138.86271 | 140.06243 | 137.5353 | 0 |
| 1713819600 | 138.17576 | 0.37 | 0.27 | 138.35753 | 139.48526 | 137.81075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
