FSecure Corporation (3I6)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -0.444938820912 | 1.798 | 1.824 | 1.79 | 2613 | 1.798 | DE |
| 4 | -0.064 | -3.45199568501 | 1.854 | 1.89 | 1.79 | 1856 | 1.84455615 | DE |
| 12 | -0.38 | -17.5115207373 | 2.17 | 2.19 | 1.79 | 2007 | 1.87603284 | DE |
| 26 | -0.088 | -4.68583599574 | 1.878 | 2.19 | 1.79 | 2005 | 1.9759178 | DE |
| 52 | -0.265 | -12.895377129 | 2.055 | 2.25 | 1.68 | 1775 | 1.95713364 | DE |
| 156 | -0.565 | -23.991507431 | 2.355 | 2.355 | 1.65 | 1537 | 1.93963885 | DE |
| 260 | -0.565 | -23.991507431 | 2.355 | 2.355 | 1.65 | 1537 | 1.93963885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 73 |
| 1734643620 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
| 1734557220 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
| 1734470820 | 1.798 | -0.05 | -2.60 | 1.798 | 1.798 | 1.798 | 5152 |
| 1734384420 | 1.846 | 0 | 0.00 | 1.846 | 1.846 | 1.846 | 0 |
| 1734125220 | 1.846 | 0 | 0.00 | 1.846 | 1.846 | 1.846 | 0 |
| 1734038820 | 1.846 | 0 | 0.11 | 1.846 | 1.846 | 1.846 | 1 |
| 1733952420 | 1.844 | 0.01 | 0.66 | 1.844 | 1.844 | 1.844 | 1068 |
| 1733866020 | 1.832 | -0.03 | -1.51 | 1.818 | 1.832 | 1.818 | 300 |
| 1733779620 | 1.86 | 0 | 0.00 | 1.844 | 1.86 | 1.796 | 6379 |
| 1733520420 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1733434020 | 1.86 | -0.03 | -1.59 | 1.86 | 1.86 | 1.86 | 3324 |
| 1733347620 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1733261220 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1733174820 | 1.89 | 0.01 | 0.75 | 1.89 | 1.89 | 1.89 | 2014 |
| 1732915620 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 0 |
| 1732829220 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 0 |
| 1732742820 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 0 |
| 1732656420 | 1.876 | 0.01 | 0.32 | 1.876 | 1.876 | 1.876 | 1 |
| 1732570020 | 1.87 | 0.05 | 2.75 | 1.854 | 1.87 | 1.836 | 244 |
| 1732310820 | 1.82 | -0.06 | -3.09 | 1.82 | 1.82 | 1.82 | 1000 |
| 1732224420 | 1.878 | -0.01 | -0.32 | 1.878 | 1.878 | 1.878 | 1 |
| 1732138020 | 1.884 | 0.05 | 2.50 | 1.884 | 1.884 | 1.884 | 1055 |
| 1732051620 | 1.838 | 0 | 0.00 | 1.814 | 1.838 | 1.814 | 7700 |
| 1731965160 | 1.838 | 0 | 0.00 | 1.838 | 1.838 | 1.838 | 0 |
| 1731705960 | 1.838 | -0.03 | -1.71 | 1.866 | 1.866 | 1.836 | 1692 |
| 1731619560 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731533160 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731446760 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731360360 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731101160 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731014760 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1730928360 | 1.87 | -0.07 | -3.61 | 1.918 | 1.918 | 1.87 | 9857 |
| 1730841960 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730755560 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730496360 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730409960 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730323560 | 1.94 | -0.09 | -4.43 | 1.94 | 1.94 | 1.94 | 1000 |
| 1730237160 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1730150760 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 159 |
| 1729887960 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1729801560 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1729715160 | 2.0299999 | -0.16 | -7.31 | 2.055 | 2.055 | 2.0299999 | 14 |
| 1729628760 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729542360 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729283160 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729196760 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729110360 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729023960 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1728937560 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1728678360 | 2.19 | 0.04 | 2.10 | 2.18 | 2.19 | 2.18 | 2606 |
| 1728591960 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1728505560 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1728419160 | 2.145 | -0.03 | -1.15 | 2.145 | 2.145 | 2.145 | 508 |
| 1728332760 | 2.17 | 0.08 | 3.83 | 2.17 | 2.17 | 2.17 | 10 |
| 1728073560 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1727987160 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1727900760 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1727814360 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1727727960 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1727468760 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1727382360 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1727295960 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1727209560 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1727123160 | 2.09 | 0 | 0.24 | 2.09 | 2.09 | 2.09 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
