Foris Beteil Historical Data - FRS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.62	2.74	2.62	1178	2.70325621	DE
4	0.06	2.34375	2.56	2.74	2.56	701	2.66878455	DE
12	-0.06	-2.23880597015	2.68	2.8	2.54	1188	2.6667193	DE
26	0.5	23.5849056604	2.12	2.86	2.1	1909	2.61941793	DE
52	0.67	34.358974359	1.95	2.86	1.23	2135	2.10832663	DE
156	-0.04	-1.5037593985	2.66	2.86	1.23	1346	2.28302687	DE
260	-0.46	-14.9350649351	3.08	3.74	1.23	1288	2.50608561	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	2.72	0.1	3.82	2.66	2.72	2.62	5466
1737667620	2.62	-0.12	-4.38	2.62	2.62	2.62	750
1737581220	2.74	0.1	3.79	2.68	2.74	2.68	3152
1737494820	2.64	0.02	0.76	2.68	2.68	2.64	699
1737408420	2.62	0	0.00	2.62	2.62	2.62	110
1737149220	2.62	0	0.00	2.62	2.62	2.62	0
1737062820	2.62	0	0.00	2.62	2.62	2.62	50
1736976420	2.62	-0.06	-2.24	2.68	2.68	2.62	275
1736890020	2.68	0	0.00	2.68	2.68	2.68	0
1736803620	2.68	0	0.00	2.66	2.68	2.66	737
1736544420	2.68	0.06	2.29	2.68	2.68	2.68	800
1736458020	2.62	0.02	0.77	2.68	2.68	2.62	520
1736371620	2.6	-0.08	-2.99	2.6	2.6	2.6	110
1736285220	2.68	0	0.00	2.68	2.68	2.68	0
1736198820	2.68	0.1	3.88	2.68	2.68	2.68	450
1735939620	2.58	0	0.00	2.58	2.58	2.58	0
1735853220	2.58	0.02	0.78	2.58	2.58	2.58	1163
1735594020	2.56	0	0.00	2.56	2.56	2.56	0
1735334820	2.56	0.02	0.79	2.56	2.56	2.56	300
1734989220	2.54	-0.1	-3.79	2.6	2.6	2.54	4354
1734730020	2.64	0.08	3.13	2.64	2.64	2.64	1574
1734643620	2.56	0	0.00	2.56	2.56	2.56	0
1734557220	2.56	0	0.00	2.56	2.56	2.56	0
1734470820	2.56	-0.12	-4.48	2.56	2.56	2.56	21
1734384420	2.68	0	0.00	2.68	2.68	2.68	10
1734125220	2.68	0	0.00	2.66	2.68	2.66	1200
1734038820	2.68	0	0.00	2.68	2.68	2.68	0
1733952420	2.68	0	0.00	2.68	2.68	2.68	0
1733866020	2.68	0	0.00	2.68	2.68	2.68	0
1733779620	2.68	0	0.00	2.68	2.68	2.68	509
1733520420	2.68	0.02	0.75	2.68	2.68	2.68	37
1733434020	2.66	0.08	3.10	2.64	2.66	2.64	3222
1733347620	2.58	0	0.00	2.64	2.64	2.54	3136
1733261220	2.58	0	0.00	2.58	2.58	2.58	0
1733174820	2.58	0	0.00	2.58	2.58	2.58	0
1732915620	2.58	-0.22	-7.86	2.58	2.58	2.58	100
1732829220	2.8	0	0.00	2.8	2.8	2.8	0
1732742820	2.8	0	0.00	2.8	2.8	2.8	0
1732656420	2.8	0	0.00	2.8	2.8	2.8	0
1732570020	2.8	0.14	5.26	2.7599999	2.8	2.72	5590
1732310820	2.66	0	0.00	2.66	2.66	2.66	0
1732224420	2.66	0	0.00	2.66	2.66	2.66	0
1732138020	2.66	0	0.00	2.66	2.66	2.66	0
1732051620	2.66	0	0.00	2.66	2.66	2.66	0
1731965220	2.66	-0.02	-0.75	2.66	2.66	2.66	50
1731705960	2.68	0	0.00	2.7599999	2.7599999	2.68	11
1731619620	2.68	0	0.00	2.68	2.68	2.68	0
1731533220	2.68	0	0.00	2.68	2.68	2.68	0
1731446820	2.68	0	0.00	2.68	2.68	2.68	0
1731360420	2.68	0.02	0.75	2.74	2.74	2.68	1620
1731101160	2.66	0	0.00	2.66	2.66	2.66	0
1731014760	2.66	0	0.00	2.66	2.66	2.66	0
1730928360	2.66	-0.04	-1.48	2.66	2.66	2.66	1000
1730841960	2.7	0	0.00	2.7	2.7	2.7	0
1730755560	2.7	-0.04	-1.46	2.68	2.7	2.64	2900
1730496360	2.74	0	0.00	2.74	2.74	2.74	0
1730409960	2.74	0.04	1.48	2.74	2.74	2.74	158
1730323560	2.7	0	0.00	2.7	2.7	2.7	0
1730237160	2.7	0	0.00	2.7	2.7	2.7	0
1730150760	2.7	-0.08	-2.88	2.7	2.7	2.7	375
1729839600	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Foris Beteil (FRS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Foris Beteil (FRS) Historical

Foris Beteil (FRS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free