Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3FNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 62.765 | 0.00 | 0.00% | 62.765 | 62.765 | 62.765 | 1 |
| Jun 18 2024 | 62.765 | -0.31 | -0.49% | 65.36 | 65.36 | 62.35 | 6 |
| Jun 17 2024 | 63.075 | -0.07 | -0.10% | 63.075 | 63.075 | 63.075 | 0 |
| Jun 14 2024 | 63.14 | 1.45 | 2.35% | 63.14 | 63.14 | 63.14 | 0 |
| Jun 13 2024 | 61.69 | -1.66 | -2.62% | 62.45 | 62.625 | 61.365 | 10 |
| Jun 12 2024 | 63.35 | 3.55 | 5.94% | 60.96 | 63.47 | 60.415 | 5 |
| Jun 11 2024 | 59.80 | 2.34 | 4.07% | 59.80 | 59.80 | 59.80 | 1 |
| Jun 10 2024 | 57.46 | -0.26 | -0.45% | 57.46 | 57.46 | 57.46 | 1 |
| Jun 07 2024 | 57.72 | 0.36 | 0.63% | 57.72 | 57.72 | 57.72 | 0 |
| Jun 06 2024 | 57.36 | 1.59 | 2.85% | 57.22 | 57.985 | 54.20 | 30 |
| Jun 05 2024 | 55.77 | 2.66 | 5.00% | 54.08 | 56.015 | 54.045 | 217 |
| Jun 04 2024 | 53.115 | -0.32 | -0.60% | 53.115 | 53.115 | 53.115 | 0 |
| Jun 03 2024 | 53.435 | 3.00 | 5.95% | 52.86 | 54.42 | 51.84 | 2 |
| May 31 2024 | 50.435 | -3.57 | -6.60% | 53.37 | 53.94 | 50.415 | 2 |
| May 30 2024 | 54.00 | -2.57 | -4.53% | 54.61 | 56.25 | 53.585 | 2 |
| May 29 2024 | 56.565 | 1.44 | 2.60% | 56.565 | 56.565 | 56.565 | 0 |
| May 28 2024 | 55.13 | -0.03 | -0.05% | 55.60 | 55.60 | 54.02 | 10 |
| May 24 2024 | 55.16 | -0.58 | -1.04% | 53.42 | 55.345 | 52.20 | 1 |
| May 23 2024 | 55.74 | 0.00 | 0.00% | 55.74 | 55.74 | 55.74 | 0 |
| May 22 2024 | 55.74 | 0.44 | 0.80% | 55.74 | 55.74 | 55.74 | 0 |
| May 21 2024 | 55.30 | 0.34 | 0.62% | 55.88 | 56.29 | 53.88 | 11 |
| May 20 2024 | 54.96 | 1.12 | 2.07% | 54.96 | 54.96 | 54.96 | 0 |
| May 17 2024 | 53.845 | -0.14 | -0.25% | 53.845 | 53.845 | 53.845 | 0 |
| May 16 2024 | 53.98 | 0.83 | 1.56% | 53.98 | 53.98 | 53.98 | 0 |
| May 15 2024 | 53.15 | 0.57 | 1.08% | 53.15 | 53.15 | 53.15 | 0 |
| May 14 2024 | 52.58 | 1.44 | 2.81% | 52.58 | 52.58 | 52.58 | 0 |
| May 13 2024 | 51.145 | -0.61 | -1.17% | 51.145 | 51.145 | 51.145 | 0 |
| May 10 2024 | 51.75 | -1.34 | -2.51% | 51.75 | 51.75 | 51.75 | 0 |
| May 09 2024 | 53.085 | 0.53 | 1.01% | 53.085 | 53.085 | 53.085 | 0 |
| May 08 2024 | 52.555 | 0.50 | 0.96% | 52.04 | 52.87 | 52.04 | 2 |
| May 07 2024 | 52.055 | 3.66 | 7.55% | 52.055 | 52.055 | 52.055 | 0 |
| May 03 2024 | 48.40 | 3.67 | 8.20% | 48.40 | 48.40 | 48.40 | 0 |
| May 02 2024 | 44.73 | 1.30 | 2.99% | 43.71 | 45.505 | 43.13 | 2 |
| May 01 2024 | 43.43 | -0.96 | -2.16% | 42.55 | 44.44 | 42.465 | 9 |
| Apr 30 2024 | 44.39 | -0.49 | -1.08% | 44.39 | 44.39 | 44.39 | 0 |
| Apr 29 2024 | 44.875 | -0.59 | -1.30% | 45.70 | 45.70 | 44.82 | 17 |
| Apr 26 2024 | 45.465 | 4.78 | 11.74% | 45.465 | 45.465 | 45.465 | 0 |
| Apr 25 2024 | 40.69 | -5.42 | -11.74% | 40.69 | 40.69 | 40.69 | 0 |
| Apr 24 2024 | 46.105 | -0.87 | -1.84% | 46.105 | 46.105 | 46.105 | 0 |
| Apr 23 2024 | 46.97 | 2.74 | 6.18% | 44.96 | 48.30 | 42.705 | 1 |
| Apr 22 2024 | 44.235 | -1.01 | -2.23% | 44.235 | 44.235 | 44.235 | 0 |
| Apr 19 2024 | 45.245 | -6.60 | -12.72% | 45.245 | 45.245 | 45.245 | 0 |
| Apr 18 2024 | 51.84 | 0.96 | 1.89% | 51.28 | 52.01 | 51.28 | 25 |
| Apr 17 2024 | 50.88 | -0.91 | -1.76% | 50.88 | 50.88 | 50.88 | 0 |
| Apr 16 2024 | 51.79 | -2.86 | -5.22% | 50.49 | 52.34 | 49.105 | 23 |
| Apr 15 2024 | 54.645 | -0.59 | -1.07% | 54.08 | 56.385 | 53.33 | 71 |
| Apr 12 2024 | 55.235 | 1.52 | 2.83% | 58.18 | 58.18 | 54.89 | 43 |
| Apr 11 2024 | 53.715 | 1.10 | 2.09% | 53.715 | 53.715 | 53.715 | 0 |
| Apr 10 2024 | 52.615 | 0.68 | 1.30% | 53.09 | 53.605 | 50.34 | 9 |
| Apr 09 2024 | 51.94 | -1.84 | -3.41% | 51.94 | 51.94 | 51.94 | 0 |
| Apr 08 2024 | 53.775 | 0.37 | 0.68% | 54.23 | 56.545 | 53.28 | 53 |
| Apr 05 2024 | 53.41 | -0.07 | -0.13% | 53.41 | 53.41 | 53.41 | 0 |
| Apr 04 2024 | 53.48 | 1.58 | 3.04% | 53.48 | 53.48 | 53.48 | 0 |
| Apr 03 2024 | 51.90 | 2.75 | 5.58% | 51.90 | 51.90 | 51.90 | 0 |
| Apr 02 2024 | 49.155 | 0.62 | 1.28% | 49.155 | 49.155 | 49.155 | 0 |
| Mar 28 2024 | 48.535 | -0.83 | -1.68% | 48.88 | 49.90 | 48.265 | 34 |
| Mar 27 2024 | 49.365 | -1.99 | -3.87% | 49.365 | 49.365 | 49.365 | 0 |
| Mar 26 2024 | 51.35 | 0.48 | 0.93% | 49.67 | 51.80 | 49.65 | 6 |
| Mar 25 2024 | 50.875 | -0.40 | -0.77% | 50.875 | 50.875 | 50.875 | 0 |
| Mar 22 2024 | 51.27 | 0.12 | 0.23% | 50.60 | 51.435 | 50.60 | 4 |
