Register to chat with like-minded investors on our interactive forums.
F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 12.04 | -0.05 | -0.41% | 12.15 | 12.249 | 12.02 | 47,427,087 |
| Apr 16 2024 | 12.09 | -0.14 | -1.14% | 12.14 | 12.25 | 11.9412 | 56,359,608 |
| Apr 15 2024 | 12.23 | -0.38 | -3.01% | 12.73 | 12.815 | 12.18 | 59,441,855 |
| Apr 12 2024 | 12.61 | -0.43 | -3.30% | 12.92 | 12.92 | 12.50 | 52,252,293 |
| Apr 11 2024 | 13.04 | -0.02 | -0.15% | 13.11 | 13.14 | 12.91 | 38,341,091 |
| Apr 10 2024 | 13.06 | -0.48 | -3.55% | 13.26 | 13.29 | 12.95 | 51,234,559 |
| Apr 09 2024 | 13.54 | 0.13 | 0.97% | 13.47 | 13.59 | 13.34 | 35,503,825 |
| Apr 08 2024 | 13.41 | 0.13 | 0.98% | 13.345 | 13.54 | 13.345 | 29,840,859 |
| Apr 05 2024 | 13.28 | 0.07 | 0.53% | 13.26 | 13.395 | 13.09 | 46,885,522 |
| Apr 04 2024 | 13.21 | -0.44 | -3.22% | 13.86 | 13.95 | 13.17 | 67,675,421 |
| Apr 03 2024 | 13.65 | 0.37 | 2.79% | 13.23 | 13.68 | 13.23 | 57,388,523 |
| Apr 02 2024 | 13.28 | -0.01 | -0.08% | 13.16 | 13.37 | 13.09 | 42,614,525 |
| Apr 01 2024 | 13.29 | 0.01 | 0.08% | 13.34 | 13.38 | 13.14 | 35,884,241 |
| Mar 28 2024 | 13.28 | 0.22 | 1.68% | 13.05 | 13.30 | 13.05 | 61,811,280 |
| Mar 27 2024 | 13.06 | 0.62 | 4.98% | 12.53 | 13.07 | 12.52 | 53,505,507 |
| Mar 26 2024 | 12.44 | -0.46 | -3.57% | 12.96 | 12.96 | 12.43 | 67,089,634 |
| Mar 25 2024 | 12.90 | -0.01 | -0.08% | 12.92 | 13.06 | 12.74 | 39,044,591 |
| Mar 22 2024 | 12.91 | -0.01 | -0.08% | 12.88 | 12.96 | 12.85 | 33,127,730 |
| Mar 21 2024 | 12.92 | 0.02 | 0.16% | 12.92 | 13.06 | 12.79 | 55,996,675 |
| Mar 20 2024 | 12.90 | 0.60 | 4.88% | 12.27 | 12.92 | 12.255 | 69,109,676 |
| Mar 19 2024 | 12.30 | 0.12 | 0.99% | 12.11 | 12.35 | 12.11 | 32,646,297 |
| Mar 18 2024 | 12.18 | 0.12 | 1.00% | 12.14 | 12.19 | 11.98 | 36,571,366 |
| Mar 15 2024 | 12.06 | -0.02 | -0.17% | 12.05 | 12.27 | 12.02 | 88,135,153 |
| Mar 14 2024 | 12.08 | -0.29 | -2.34% | 12.35 | 12.37 | 12.01 | 52,448,253 |
| Mar 13 2024 | 12.37 | 0.26 | 2.15% | 12.12 | 12.48 | 12.11 | 50,609,355 |
| Mar 12 2024 | 12.11 | 0.00 | 0.00% | 12.17 | 12.17 | 12.03 | 31,219,198 |
| Mar 11 2024 | 12.11 | -0.07 | -0.57% | 12.13 | 12.24 | 12.075 | 35,096,040 |
| Mar 08 2024 | 12.18 | -0.23 | -1.85% | 12.41 | 12.515 | 12.14 | 54,634,281 |
| Mar 07 2024 | 12.41 | 0.03 | 0.24% | 12.41 | 12.47 | 12.26 | 38,937,015 |
| Mar 06 2024 | 12.38 | -0.20 | -1.59% | 12.57 | 12.57 | 12.33 | 48,790,625 |
| Mar 05 2024 | 12.58 | -0.16 | -1.26% | 12.67 | 12.7377 | 12.50 | 47,841,501 |
| Mar 04 2024 | 12.74 | 0.29 | 2.33% | 12.58 | 13.03 | 12.57 | 81,843,358 |
| Mar 01 2024 | 12.45 | 0.01 | 0.08% | 12.53 | 12.64 | 12.32 | 48,743,353 |
| Feb 29 2024 | 12.44 | 0.14 | 1.14% | 12.37 | 12.47 | 12.32 | 43,059,401 |
| Feb 28 2024 | 12.30 | 0.30 | 2.50% | 12.02 | 12.40 | 11.955 | 51,420,604 |
| Feb 27 2024 | 12.00 | 0.05 | 0.42% | 12.02 | 12.17 | 11.96 | 36,489,550 |
| Feb 26 2024 | 11.95 | -0.19 | -1.57% | 12.13 | 12.27 | 11.95 | 40,206,161 |
| Feb 23 2024 | 12.14 | 0.02 | 0.17% | 12.10 | 12.26 | 12.09 | 32,077,737 |
| Feb 22 2024 | 12.12 | -0.02 | -0.16% | 12.13 | 12.24 | 12.05 | 36,930,080 |
| Feb 21 2024 | 12.14 | -0.11 | -0.90% | 12.22 | 12.32 | 12.05 | 41,791,254 |
| Feb 20 2024 | 12.25 | -0.05 | -0.41% | 12.185 | 12.33 | 12.10 | 44,583,142 |
| Feb 16 2024 | 12.30 | -0.22 | -1.76% | 12.44 | 12.51 | 12.26 | 43,175,339 |
| Feb 15 2024 | 12.52 | -0.04 | -0.32% | 12.35 | 12.55 | 12.31 | 57,753,867 |
| Feb 14 2024 | 12.56 | -0.12 | -0.95% | 12.72 | 12.7898 | 12.52 | 52,890,503 |
| Feb 13 2024 | 12.68 | -0.30 | -2.31% | 12.77 | 12.90 | 12.48 | 67,849,954 |
| Feb 12 2024 | 12.98 | 0.30 | 2.37% | 12.68 | 13.07 | 12.64 | 54,194,163 |
| Feb 09 2024 | 12.68 | -0.15 | -1.17% | 12.80 | 12.92 | 12.64 | 47,615,422 |
| Feb 08 2024 | 12.83 | 0.03 | 0.23% | 12.87 | 12.90 | 12.54 | 68,614,077 |
| Feb 07 2024 | 12.80 | 0.73 | 6.05% | 12.71 | 12.98 | 12.20 | 137,340,132 |
| Feb 06 2024 | 12.07 | 0.48 | 4.14% | 11.64 | 12.10 | 11.62 | 98,880,087 |
| Feb 05 2024 | 11.59 | -0.55 | -4.53% | 12.01 | 12.08 | 11.54 | 80,908,501 |
| Feb 02 2024 | 12.14 | 0.04 | 0.33% | 12.03 | 12.19 | 11.94 | 73,144,134 |
| Feb 01 2024 | 12.10 | 0.38 | 3.24% | 11.81 | 12.14 | 11.62 | 81,392,774 |
| Jan 31 2024 | 11.72 | -0.06 | -0.51% | 11.76 | 11.9864 | 11.72 | 74,660,830 |
| Jan 30 2024 | 11.78 | 0.23 | 1.99% | 11.77 | 11.87 | 11.62 | 70,190,156 |
| Jan 29 2024 | 11.55 | 0.16 | 1.40% | 11.40 | 11.56 | 11.30 | 58,202,357 |
| Jan 26 2024 | 11.39 | 0.05 | 0.44% | 11.38 | 11.50 | 11.30 | 35,776,200 |
| Jan 25 2024 | 11.34 | 0.31 | 2.81% | 11.05 | 11.36 | 11.025 | 49,294,251 |
| Jan 24 2024 | 11.03 | -0.34 | -2.99% | 11.43 | 11.45 | 11.00 | 58,851,693 |
| Jan 23 2024 | 11.37 | 0.17 | 1.52% | 11.35 | 11.46 | 11.24 | 45,437,165 |
| Jan 22 2024 | 11.20 | 0.00 | 0.00% | 11.23 | 11.40 | 11.14 | 45,464,081 |
| Jan 19 2024 | 11.20 | 0.21 | 1.91% | 10.94 | 11.22 | 10.825 | 61,117,199 |
