Firstrand Ltd (PK) (FANDY)
USOTC
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 | -1.955 | -4.84150569589 | 40.38 | 40.38 | 37.95 | 245 | 39.17742331 | DR |
| 4 | -2.09 | -5.15858324078 | 40.515 | 40.85 | 37.95 | 347 | 39.98744309 | DR |
| 12 | -7.635 | -16.5762049501 | 46.06 | 46.06 | 37.95 | 914 | 41.06200476 | DR |
| 26 | -9.965 | -20.5930977475 | 48.39 | 50 | 37.95 | 1553 | 45.38272171 | DR |
| 52 | 6.125 | 18.9628482972 | 32.3 | 50 | 32.2 | 1283 | 44.99039335 | DR |
| 156 | -8.575 | -18.2446808511 | 47 | 52.9 | 30.6 | 867 | 43.93976041 | DR |
| 260 | 2.855 | 8.02642676413 | 35.57 | 52.9 | 19.01 | 833 | 38.88478257 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 38.425 | 0.47 | 1.25 | 38.425 | 38.425 | 38.425 | 845 |
| 1740695340 | 37.95 | -2.43 | -6.02 | 37.95 | 37.95 | 37.95 | 242 |
| 1740608400 | 40.38 | 0 | 0.00 | 40.38 | 40.38 | 40.38 | 0 |
| 1740522000 | 40.38 | 0 | 0.00 | 40.38 | 40.38 | 40.38 | 0 |
| 1740435600 | 40.38 | 0.81 | 2.03 | 40.38 | 40.38 | 40.38 | 247 |
| 1740176880 | 39.575 | 0 | 0.00 | 39.575 | 39.575 | 39.575 | 0 |
| 1740090480 | 39.575 | 0.82 | 2.10 | 39.575 | 39.575 | 39.575 | 147 |
| 1740004140 | 38.76 | 0 | 0.00 | 38.76 | 38.76 | 38.76 | 0 |
| 1739917740 | 38.76 | -1.82 | -4.48 | 39.9 | 39.9 | 38.76 | 593 |
| 1739572140 | 40.58 | 0 | 0.00 | 40.58 | 40.58 | 40.58 | 0 |
| 1739485740 | 40.58 | 0 | 0.00 | 40.58 | 40.58 | 40.58 | 0 |
| 1739399340 | 40.58 | 0 | 0.00 | 40.58 | 40.58 | 40.58 | 0 |
| 1739312940 | 40.58 | -0.16 | -0.39 | 40.58 | 40.58 | 40.58 | 175 |
| 1739226000 | 40.74 | -0.11 | -0.27 | 40.74 | 40.74 | 40.74 | 597 |
| 1738966800 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1738880400 | 40.85 | 0.41 | 1.01 | 40.85 | 40.85 | 40.85 | 177 |
| 1738794540 | 40.44 | 0 | 0.00 | 40.44 | 40.44 | 40.44 | 0 |
| 1738708140 | 40.44 | 0 | 0.00 | 40.44 | 40.44 | 40.44 | 0 |
| 1738621740 | 40.44 | -0.08 | -0.19 | 40.44 | 40.44 | 40.44 | 233 |
| 1738362000 | 40.515 | -0.76 | -1.83 | 40.515 | 40.515 | 40.515 | 708 |
| 1738276080 | 41.27 | 1.02 | 2.53 | 40.43 | 41.27 | 40.43 | 1044 |
| 1738189620 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1738103220 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1738016820 | 40.25 | -0.7 | -1.71 | 40.25 | 40.25 | 40.25 | 1118 |
| 1737757440 | 40.95 | -0.21 | -0.50 | 40.95 | 40.95 | 40.95 | 269 |
| 1737671220 | 41.155 | 0.18 | 0.43 | 41.155 | 41.155 | 41.155 | 596 |
| 1737584880 | 40.98 | 0 | 0.00 | 40.98 | 40.98 | 40.98 | 0 |
| 1737498480 | 40.98 | 0 | 0.00 | 40.98 | 40.98 | 40.98 | 0 |
| 1737152880 | 40.98 | 1 | 2.50 | 40.98 | 40.98 | 40.98 | 405 |
| 1737066420 | 39.98 | -0.15 | -0.37 | 39.775 | 39.98 | 39.775 | 2789 |
| 1736979720 | 40.13 | -0.83 | -2.03 | 40.13 | 40.13 | 40.13 | 426 |
| 1736893740 | 40.96 | 0 | 0.00 | 40.96 | 40.96 | 40.96 | 0 |
| 1736807340 | 40.96 | 0 | 0.00 | 40.96 | 40.96 | 40.96 | 0 |
| 1736548140 | 40.96 | 0 | 0.00 | 40.96 | 40.96 | 40.96 | 0 |
| 1736375340 | 40.96 | 0 | 0.00 | 40.96 | 40.96 | 40.96 | 0 |
| 1736288940 | 40.96 | -0.15 | -0.36 | 43.01 | 43.01 | 40.86 | 1875 |
| 1736202360 | 41.11 | -0.19 | -0.46 | 41.15 | 41.15 | 41.11 | 1230 |
| 1735942980 | 41.3 | 1.74 | 4.39 | 42.04 | 42.04 | 41.3 | 5198 |
| 1735856760 | 39.5625 | 0 | 0.00 | 39.5625 | 39.5625 | 39.5625 | 0 |
| 1735683960 | 39.5625 | -1.54 | -3.74 | 39.5625 | 39.5625 | 39.5625 | 741 |
| 1735597740 | 41.1 | 0.23 | 0.55 | 41.1 | 41.1 | 41.1 | 218 |
| 1735338000 | 40.875 | -0.43 | -1.03 | 40.875 | 40.875 | 40.875 | 871 |
| 1735251600 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1735078800 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1734992400 | 41.3 | -3.02 | -6.81 | 40.9 | 42.25 | 40.36 | 2981 |
| 1734733560 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.32 | 0 |
| 1734647160 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.32 | 0 |
| 1734560760 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.32 | 0 |
| 1734474360 | 44.32 | 0.32 | 0.73 | 44.32 | 44.32 | 44.32 | 209 |
| 1734388140 | 44 | -1.13 | -2.49 | 44 | 44 | 44 | 682 |
| 1734128880 | 45.125 | 0 | 0.00 | 45.125 | 45.125 | 45.125 | 0 |
| 1734042480 | 45.125 | -0.94 | -2.03 | 45.125 | 45.125 | 45.125 | 253 |
| 1733955600 | 46.06 | 0 | 0.00 | 46.06 | 46.06 | 46.06 | 0 |
| 1733869200 | 46.06 | 0 | 0.00 | 46.06 | 46.06 | 46.06 | 0 |
| 1733782800 | 46.06 | 3.17 | 7.38 | 46.06 | 46.06 | 46.06 | 641 |
| 1733523780 | 42.895 | 0 | 0.00 | 42.895 | 42.895 | 42.895 | 0 |
| 1733437380 | 42.895 | 0 | 0.00 | 42.895 | 42.895 | 42.895 | 0 |
| 1733350980 | 42.895 | 1.03 | 2.45 | 43.1 | 43.1 | 42.895 | 1217 |
| 1733264700 | 41.87 | -0.29 | -0.69 | 41.86 | 41.87 | 41.86 | 4434 |
| 1733149800 | 42.16 | 0 | 0.00 | 42.16 | 42.16 | 42.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
