Formycon AG (FYB)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 7.7519379845 | 25.8 | 28.25 | 24.1 | 23358 | 25.29378109 | DE |
| 4 | -22.4 | -44.6215139442 | 50.2 | 51 | 24.1 | 67044 | 30.36689327 | DE |
| 12 | -23.2 | -45.4901960784 | 51 | 64.4 | 24.1 | 29741 | 35.03168542 | DE |
| 26 | -21.95 | -44.1206030151 | 49.75 | 64.4 | 24.1 | 15095 | 37.04553533 | DE |
| 52 | -19.25 | -40.9139213603 | 47.05 | 64.4 | 24.1 | 9199 | 39.04178285 | DE |
| 156 | -17 | -37.9464285714 | 44.8 | 94.1 | 24.1 | 8791 | 60.65683586 | DE |
| 260 | 9.7 | 53.591160221 | 18.1 | 94.1 | 14.65 | 10456 | 56.04143925 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 26.9 | 1.1 | 4.26 | 25.8 | 27.2 | 24.95 | 18738 |
| 1741814820 | 25.8 | 1.7 | 7.05 | 24.75 | 26 | 24.15 | 23053 |
| 1741728420 | 24.1 | -0.45 | -1.83 | 24.65 | 25.45 | 24.1 | 23458 |
| 1741642020 | 24.55 | -1 | -3.91 | 25.8 | 26.15 | 24.55 | 26969 |
| 1741382820 | 25.55 | -0.75 | -2.85 | 25.8 | 26.35 | 25.05 | 24571 |
| 1741296420 | 26.3 | 0.1 | 0.38 | 26.25 | 27.1 | 25.35 | 26808 |
| 1741210020 | 26.2 | 0.75 | 2.95 | 26.25 | 27.05 | 25.35 | 25074 |
| 1741123620 | 25.45 | -1.65 | -6.09 | 26.7 | 26.75 | 24.9 | 43133 |
| 1741037220 | 27.1 | 0.8 | 3.04 | 26.95 | 27.75 | 26.1 | 34122 |
| 1740778020 | 26.3 | -1.35 | -4.88 | 27.05 | 27.3 | 26.2 | 42685 |
| 1740691620 | 27.65 | -0.45 | -1.60 | 28.1 | 28.1 | 27.05 | 30798 |
| 1740605220 | 28.1 | 0.2 | 0.72 | 27.75 | 28.45 | 27.25 | 34076 |
| 1740518820 | 27.9 | 0.7 | 2.57 | 27.95 | 28.5 | 27.45 | 56820 |
| 1740432420 | 27.2 | -2.1 | -7.17 | 29.55 | 29.85 | 26.75 | 129590 |
| 1740173220 | 29.3 | -1.2 | -3.93 | 30.8 | 31.35 | 29.3 | 55808 |
| 1740086820 | 30.5 | 0 | 0.00 | 30.7 | 31.85 | 28.9 | 88860 |
| 1740000420 | 30.5 | -2.9 | -8.68 | 32.75 | 33.35 | 30.05 | 140921 |
| 1739914020 | 33.4 | -1 | -2.91 | 34.549999 | 35.65 | 32.049999 | 105295 |
| 1739827620 | 34.4 | -15.1 | -30.51 | 48.9 | 50 | 27.5 | 405450 |
| 1739568420 | 49.5 | -1 | -1.98 | 50.2 | 51 | 49.3 | 4651 |
| 1739482020 | 50.5 | -0.9 | -1.75 | 50.9 | 51.7 | 50.1 | 7955 |
| 1739395620 | 51.4 | -0.7 | -1.34 | 52.1 | 52.3 | 50.4 | 7357 |
| 1739309220 | 52.1 | 0 | 0.00 | 51.6 | 52.9 | 51.6 | 7284 |
| 1739222820 | 52.1 | -0.8 | -1.51 | 52.6 | 53.3 | 51.9 | 6411 |
| 1738963620 | 52.9 | -2.1 | -3.82 | 55 | 55 | 52.7 | 3600 |
| 1738877220 | 55 | 0.4 | 0.73 | 54.3 | 55 | 53.8 | 2599 |
| 1738790820 | 54.6 | 3.1 | 6.02 | 52.2 | 55 | 51.6 | 5553 |
| 1738704420 | 51.5 | -0.8 | -1.53 | 52.5 | 53.2 | 51.5 | 4356 |
| 1738618020 | 52.3 | -1.2 | -2.24 | 53.3 | 53.8 | 52 | 6607 |
| 1738358820 | 53.5 | -1.1 | -2.01 | 54.3 | 54.9 | 53.5 | 2938 |
| 1738272420 | 54.6 | -0.3 | -0.55 | 54.9 | 54.9 | 53.5 | 2816 |
| 1738186020 | 54.9 | 1.6 | 3.00 | 53.4 | 55.9 | 53.4 | 6649 |
| 1738099620 | 53.3 | 0.1 | 0.19 | 52.9 | 55.4 | 52.6 | 7711 |
| 1738013220 | 53.2 | -2 | -3.62 | 54.8 | 55.3 | 52.8 | 8333 |
| 1737754020 | 55.2 | 1 | 1.85 | 55.2 | 55.3 | 54.3 | 3174 |
| 1737667620 | 54.2 | -0.3 | -0.55 | 54.8 | 55.6 | 54.2 | 6244 |
| 1737581220 | 54.5 | -0.2 | -0.37 | 54.6 | 56 | 54.2 | 8502 |
| 1737494820 | 54.7 | -2.2 | -3.87 | 56.5 | 57 | 54.1 | 13208 |
| 1737408420 | 56.9 | 0.6 | 1.07 | 57.5 | 57.9 | 56.2 | 15265 |
| 1737149220 | 56.3 | -1.6 | -2.76 | 57.5 | 57.9 | 55.7 | 15379 |
| 1737062820 | 57.9 | 0 | 0.00 | 59.4 | 60 | 56.7 | 15127 |
| 1736976420 | 57.9 | -1 | -1.70 | 59.6 | 61.9 | 57.3 | 15059 |
| 1736890020 | 58.9 | -1.2 | -2.00 | 60.6 | 61.1 | 58.3 | 9680 |
| 1736803620 | 60.1 | -2.9 | -4.60 | 63.2 | 64.4 | 59.5 | 14941 |
| 1736544420 | 63 | 1.1 | 1.78 | 61.8 | 64.2 | 61 | 11280 |
| 1736458020 | 61.9 | 0.8 | 1.31 | 61 | 61.9 | 60.2 | 10664 |
| 1736371620 | 61.1 | 2.3 | 3.91 | 59.2 | 61.1 | 58.9 | 17694 |
| 1736285220 | 58.8 | 4.1 | 7.50 | 54.5 | 59.8 | 54.1 | 25898 |
| 1736198820 | 54.7 | 0.8 | 1.48 | 53.9 | 55 | 53.4 | 3735 |
| 1735939620 | 53.9 | -0.8 | -1.46 | 54.3 | 54.7 | 53.8 | 2227 |
| 1735853220 | 54.7 | 3 | 5.80 | 52.8 | 54.7 | 52.4 | 4202 |
| 1735594020 | 51.7 | -1.2 | -2.27 | 52.9 | 52.9 | 51.6 | 2866 |
| 1735334820 | 52.9 | -0.1 | -0.19 | 53 | 53.1 | 51.5 | 2301 |
| 1734989220 | 53 | 1.4 | 2.71 | 51.7 | 53.1 | 51.4 | 11130 |
| 1734730020 | 51.6 | 0.2 | 0.39 | 51 | 52 | 49.4 | 6135 |
| 1734643620 | 51.4 | -1.2 | -2.28 | 53.3 | 53.3 | 50.3 | 4733 |
| 1734557220 | 52.6 | 0.5 | 0.96 | 52.1 | 53.3 | 52.1 | 1987 |
| 1734470820 | 52.1 | -2.4 | -4.40 | 54.4 | 54.4 | 52.1 | 4407 |
| 1734384420 | 54.5 | 1.1 | 2.06 | 54.1 | 54.7 | 52.3 | 6267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
