First North Iceland ISK GI (FNISISKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 2474.012 | -0.48 | -0.02 | 2474.4966 | 2474.4966 | 2474.012 | 0 |
| 1740780000 | 2474.4966 | -15.74 | -0.63 | 2490.2343 | 2490.2343 | 2474.4966 | 0 |
| 1740693600 | 2490.2343 | 0 | 0.00 | 2490.2343 | 2490.2343 | 2490.2343 | 0 |
| 1740607200 | 2490.2343 | -127.82 | -4.88 | 2618.0585 | 2618.0585 | 2490.2343 | 0 |
| 1740520800 | 2618.0585 | -48.13 | -1.81 | 2666.1933 | 2666.1933 | 2618.0585 | 0 |
| 1740434400 | 2666.1933 | 2.52 | 0.09 | 2663.6736 | 2666.1933 | 2663.6736 | 0 |
| 1740175200 | 2663.6736 | 2.52 | 0.09 | 2661.1538 | 2663.6736 | 2661.1538 | 0 |
| 1740088800 | 2661.1538 | 28.57 | 1.09 | 2632.5859 | 2661.1538 | 2632.5859 | 0 |
| 1740002400 | 2632.5859 | 0 | 0.00 | 2632.5859 | 2632.5859 | 2632.5859 | 0 |
| 1739916000 | 2632.5859 | -16.59 | -0.63 | 2636.8446 | 2638.0129 | 2632.5859 | 0 |
| 1739570400 | 2649.1797 | 0 | 0.00 | 2649.1797 | 2649.1797 | 2649.1797 | 0 |
| 1739484000 | 2649.1797 | -17.79 | -0.67 | 2666.9686 | 2666.9686 | 2649.1797 | 0 |
| 1739397600 | 2666.9686 | 0 | 0.00 | 2666.9686 | 2666.9686 | 2666.9686 | 0 |
| 1739311200 | 2666.9686 | -0.58 | -0.02 | 2667.5501 | 2667.5501 | 2666.9686 | 0 |
| 1739224800 | 2667.5501 | 0 | 0.00 | 2667.5501 | 2667.5501 | 2667.5501 | 0 |
| 1738965600 | 2667.5501 | 0 | 0.00 | 2667.5501 | 2667.5501 | 2667.5501 | 0 |
| 1738879200 | 2667.5501 | 0 | 0.00 | 2667.5501 | 2667.5501 | 2667.5501 | 0 |
| 1738792800 | 2667.5501 | 0 | 0.00 | 2667.5501 | 2667.5501 | 2667.5501 | 0 |
| 1738706400 | 2667.5501 | 63.3 | 2.43 | 2604.2467 | 2667.5501 | 2604.2467 | 0 |
| 1738620000 | 2604.2467 | -45.22 | -1.71 | 2649.4634 | 2649.4634 | 2604.2467 | 0 |
| 1738360800 | 2649.4634 | 14.28 | 0.54 | 2635.1794 | 2649.4634 | 2635.1794 | 0 |
| 1738274400 | 2635.1794 | 0 | 0.00 | 2635.1794 | 2635.1794 | 2635.1794 | 0 |
| 1738188000 | 2635.1794 | 0 | 0.00 | 2635.1794 | 2635.1794 | 2635.1794 | 0 |
| 1738101600 | 2635.1794 | 0 | 0.00 | 2635.1794 | 2635.1794 | 2635.1794 | 0 |
| 1738015200 | 2635.1794 | 0 | 0.00 | 2635.1794 | 2635.1794 | 2635.1794 | 0 |
| 1737756000 | 2635.1794 | 1.94 | 0.07 | 2633.2412 | 2635.1794 | 2633.2412 | 0 |
| 1737669600 | 2633.2412 | 2.02 | 0.08 | 2631.2214 | 2637.4543 | 2628.411 | 0 |
| 1737583200 | 2631.2214 | 43.37 | 1.68 | 2587.8553 | 2631.3183 | 2587.8553 | 0 |
| 1737496800 | 2587.8553 | -7.75 | -0.30 | 2595.6083 | 2595.6083 | 2587.8553 | 0 |
| 1737151200 | 2595.6083 | 0 | 0.00 | 2595.6083 | 2595.6083 | 2595.6083 | 0 |
| 1737064800 | 2595.6083 | 0 | 0.00 | 2595.6083 | 2595.6083 | 2595.6083 | 0 |
| 1736978400 | 2595.6083 | -71.42 | -2.68 | 2667.0284 | 2667.0284 | 2595.6083 | 0 |
| 1736892000 | 2667.0284 | 0 | 0.00 | 2667.0284 | 2667.0284 | 2667.0284 | 0 |
| 1736805600 | 2667.0284 | 49.99 | 1.91 | 2617.0342 | 2667.0284 | 2617.0342 | 0 |
| 1736546400 | 2617.0342 | 3.55 | 0.14 | 2610.917 | 2618.67 | 2610.917 | 0 |
| 1736373600 | 2613.4845 | -67.08 | -2.50 | 2680.5666 | 2680.5666 | 2613.4845 | 0 |
| 1736287200 | 2680.5666 | 7.14 | 0.27 | 2673.4246 | 2709.1346 | 2673.4246 | 0 |
| 1736200800 | 2673.4246 | -35.71 | -1.32 | 2709.1346 | 2709.1346 | 2673.4246 | 0 |
| 1735941600 | 2709.1346 | 17.41 | 0.65 | 2691.7199 | 2709.1346 | 2691.7199 | 0 |
| 1735855200 | 2691.7199 | -68.54 | -2.48 | 2760.264 | 2760.264 | 2691.7199 | 0 |
| 1735682400 | 2760.264 | 0 | 0.00 | 2760.264 | 2760.264 | 2760.264 | 0 |
| 1735596000 | 2760.264 | -0.97 | -0.04 | 2761.2331 | 2764.9157 | 2760.264 | 0 |
| 1735336800 | 2761.2331 | -24.69 | -0.89 | 2785.9246 | 2785.9246 | 2750.2145 | 0 |
| 1735250400 | 2785.9246 | 0 | 0.00 | 2785.9246 | 2785.9246 | 2785.9246 | 0 |
| 1735077600 | 2785.9246 | 0 | 0.00 | 2785.9246 | 2785.9246 | 2785.9246 | 0 |
| 1734991200 | 2785.9246 | -10.66 | -0.38 | 2796.585 | 2796.585 | 2785.9246 | 0 |
| 1734732000 | 2796.585 | 30.51 | 1.10 | 2766.0787 | 2796.585 | 2766.0787 | 0 |
| 1734645600 | 2766.0787 | -1.94 | -0.07 | 2768.0169 | 2768.0169 | 2765.2064 | 0 |
| 1734559200 | 2768.0169 | -28.57 | -1.02 | 2796.585 | 2796.585 | 2768.0169 | 0 |
| 1734472800 | 2796.585 | 18.24 | 0.66 | 2778.3494 | 2798.3374 | 2771.2073 | 0 |
| 1734386400 | 2778.3494 | -49.99 | -1.77 | 2828.3435 | 2828.3435 | 2778.3494 | 0 |
| 1734127200 | 2828.3435 | 3.85 | 0.14 | 2824.4907 | 2828.3435 | 2788.7806 | 0 |
| 1734040800 | 2824.4907 | 14.75 | 0.53 | 2809.7378 | 2825.4598 | 2782.6078 | 0 |
| 1733954400 | 2809.7378 | 4.23 | 0.15 | 2805.5032 | 2834.0712 | 2780.5883 | 0 |
| 1733868000 | 2805.5032 | 66.81 | 2.44 | 2738.6918 | 2805.5032 | 2695.8399 | 0 |
| 1733781600 | 2738.6918 | -0.19 | -0.01 | 2738.8857 | 2738.8857 | 2738.6918 | 0 |
| 1733522400 | 2738.8857 | -2.8 | -0.10 | 2741.6897 | 2741.6897 | 2738.8857 | 0 |
| 1733436000 | 2741.6897 | 41.14 | 1.52 | 2700.5526 | 2741.6897 | 2700.5526 | 0 |
| 1733349600 | 2700.5526 | -44.55 | -1.62 | 2745.1016 | 2745.1016 | 2700.5526 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
