FBR Limited (DZ2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0015 | 6.66666666667 | 0.0225 | 0.027 | 0.021 | 130479 | 0.02253077 | DE |
| 4 | 0.0035 | 17.0731707317 | 0.0205 | 0.027 | 0.0179999 | 81963 | 0.02247569 | DE |
| 12 | -0.0035 | -12.7272727273 | 0.0275 | 0.028 | 0.0179999 | 83267 | 0.02282366 | DE |
| 26 | -0.0105 | -30.4347826087 | 0.0345 | 0.035 | 0.0179999 | 63347 | 0.02445873 | DE |
| 52 | 0.0075 | 45.4545454545 | 0.0165 | 0.037 | 0.012 | 63934 | 0.02342594 | DE |
| 156 | 0.0105 | 77.7777777778 | 0.0135 | 0.037 | 0.0115 | 60145 | 0.02160056 | DE |
| 260 | 0.0105 | 77.7777777778 | 0.0135 | 0.037 | 0.0115 | 60145 | 0.02160056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 0.024 | -0.0015 | -5.88 | 0.025 | 0.027 | 0.024 | 270000 |
| 1737062820 | 0.0254999 | 0.0044999 | 21.43 | 0.0254999 | 0.0254999 | 0.0254999 | 50000 |
| 1736976420 | 0.021 | -0.0015 | -6.67 | 0.021 | 0.025 | 0.021 | 86000 |
| 1736890020 | 0.0225 | 0.0005 | 2.27 | 0.0225 | 0.0225 | 0.0225 | 40000 |
| 1736803620 | 0.022 | -0.0005 | -2.22 | 0.022 | 0.022 | 0.022 | 1849 |
| 1736544420 | 0.0225 | -0.002 | -8.16 | 0.0225 | 0.023 | 0.021 | 474545 |
| 1736458020 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 8695 |
| 1736371620 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1736285220 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 2040 |
| 1736198820 | 0.0245 | -0.001 | -3.92 | 0.025 | 0.025 | 0.0245 | 103104 |
| 1735939620 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 1000 |
| 1735853220 | 0.0254999 | 0.0075 | 41.67 | 0.0254999 | 0.0254999 | 0.02 | 32084 |
| 1735594020 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1735334820 | 0.0179999 | -0.007 | -28.00 | 0.025 | 0.025 | 0.0179999 | 116200 |
| 1734989220 | 0.025 | 0.0045 | 21.95 | 0.025 | 0.025 | 0.025 | 100000 |
| 1734730020 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 50000 |
| 1734643620 | 0.0205 | -0.001 | -4.65 | 0.019 | 0.0205 | 0.019 | 16750 |
| 1734557220 | 0.0214999 | -0.0005 | -2.27 | 0.0214999 | 0.0214999 | 0.0214999 | 2000 |
| 1734470820 | 0.022 | -0.0035 | -13.73 | 0.022 | 0.022 | 0.022 | 45000 |
| 1734384420 | 0.0254999 | 0.0014999 | 6.25 | 0.0225 | 0.0254999 | 0.0225 | 100000 |
| 1734125220 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1734038820 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733952420 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 1500 |
| 1733866020 | 0.024 | 0.0005 | 2.13 | 0.024 | 0.024 | 0.024 | 4878 |
| 1733779620 | 0.0235 | 0.0035 | 17.50 | 0.023 | 0.0235 | 0.023 | 90000 |
| 1733520420 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733434020 | 0.02 | -0.0035 | -14.89 | 0.02 | 0.02 | 0.02 | 20000 |
| 1733347620 | 0.0235 | -0.002 | -7.84 | 0.0235 | 0.0235 | 0.0235 | 9000 |
| 1733261220 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1733174820 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 61932 |
| 1732915620 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 8333 |
| 1732829220 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1732742820 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1732656420 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 13875 |
| 1732570020 | 0.0254999 | -0.0005 | -1.92 | 0.0254999 | 0.0254999 | 0.0254999 | 50000 |
| 1732310820 | 0.026 | 0.0025 | 10.64 | 0.026 | 0.026 | 0.021 | 55000 |
| 1732224420 | 0.0235 | 0.0035 | 17.50 | 0.019 | 0.0235 | 0.019 | 66355 |
| 1732138020 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732051620 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731965220 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.0195 | 140000 |
| 1731705960 | 0.021 | -0.0015 | -6.67 | 0.021 | 0.021 | 0.021 | 90000 |
| 1731619560 | 0.0225 | 0.0005 | 2.27 | 0.0205 | 0.0225 | 0.02 | 704000 |
| 1731533160 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 110000 |
| 1731446820 | 0.022 | 0.001 | 4.76 | 0.025 | 0.026 | 0.0214999 | 373000 |
| 1731360420 | 0.021 | -0.002 | -8.70 | 0.021 | 0.021 | 0.021 | 31000 |
| 1731101220 | 0.023 | -0.002 | -8.00 | 0.023 | 0.023 | 0.023 | 1430 |
| 1731014760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1730928360 | 0.025 | 0.0015 | 6.38 | 0.025 | 0.025 | 0.025 | 40000 |
| 1730841960 | 0.0235 | -0.0035 | -12.96 | 0.026 | 0.028 | 0.0214999 | 172624 |
| 1730755560 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1730496360 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1730409960 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1730323560 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1730237160 | 0.027 | -0.0005 | -1.82 | 0.027 | 0.027 | 0.027 | 30000 |
| 1730150760 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 41739 |
| 1729888020 | 0.0275 | 0.0025 | 10.00 | 0.0275 | 0.0275 | 0.0275 | 60000 |
| 1729801560 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729715160 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729628760 | 0.025 | -0.0025 | -9.09 | 0.025 | 0.025 | 0.025 | 1200 |
| 1729542360 | 0.0275 | -0.0015 | -5.17 | 0.0275 | 0.0275 | 0.0275 | 41000 |
| 1729234800 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
