Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 9.75 | 0.07 | 0.72% | 9.712 | 9.86 | 9.648 | 1,359,082 |
| Jun 14 2024 | 9.68 | -0.63 | -6.11% | 10.175 | 10.245 | 9.612 | 2,982,786 |
| Jun 13 2024 | 10.31 | -0.44 | -4.09% | 10.645 | 10.645 | 10.285 | 1,945,867 |
| Jun 12 2024 | 10.75 | 0.06 | 0.61% | 10.64 | 10.825 | 10.385 | 1,305,695 |
| Jun 11 2024 | 10.685 | -0.30 | -2.73% | 11.075 | 11.11 | 10.675 | 1,254,579 |
| Jun 10 2024 | 10.985 | 0.18 | 1.71% | 10.705 | 10.985 | 10.695 | 1,433,454 |
| Jun 07 2024 | 10.80 | -0.21 | -1.91% | 11.005 | 11.05 | 10.77 | 1,138,603 |
| Jun 06 2024 | 11.01 | -0.04 | -0.32% | 11.10 | 11.195 | 10.94 | 982,828 |
| Jun 05 2024 | 11.045 | -0.20 | -1.73% | 11.24 | 11.345 | 11.015 | 1,006,989 |
| Jun 04 2024 | 11.24 | -0.40 | -3.44% | 11.585 | 11.725 | 11.14 | 1,636,904 |
| Jun 03 2024 | 11.64 | 0.35 | 3.10% | 11.465 | 11.75 | 11.44 | 1,300,454 |
| May 31 2024 | 11.29 | -0.03 | -0.27% | 11.30 | 11.415 | 11.185 | 1,976,343 |
| May 30 2024 | 11.32 | 0.03 | 0.27% | 11.215 | 11.525 | 11.215 | 1,403,932 |
| May 29 2024 | 11.29 | -0.35 | -2.97% | 11.565 | 11.61 | 11.24 | 1,208,745 |
| May 28 2024 | 11.635 | -0.21 | -1.77% | 11.445 | 11.74 | 11.445 | 1,098,957 |
| May 27 2024 | 11.845 | 0.18 | 1.50% | 11.70 | 11.95 | 11.69 | 762,570 |
| May 24 2024 | 11.67 | -0.04 | -0.30% | 11.565 | 11.755 | 11.48 | 836,355 |
| May 23 2024 | 11.705 | -0.34 | -2.82% | 12.00 | 12.055 | 11.705 | 1,112,396 |
| May 22 2024 | 12.045 | -0.12 | -0.99% | 12.10 | 12.14 | 11.815 | 1,093,451 |
| May 21 2024 | 12.165 | -0.42 | -3.30% | 12.46 | 12.46 | 12.02 | 1,414,587 |
| May 20 2024 | 12.58 | -0.06 | -0.47% | 12.69 | 12.76 | 12.57 | 751,984 |
| May 17 2024 | 12.64 | -0.52 | -3.95% | 13.125 | 13.255 | 12.465 | 1,712,005 |
| May 16 2024 | 13.16 | -0.10 | -0.72% | 13.21 | 13.275 | 12.96 | 886,032 |
| May 15 2024 | 13.255 | 0.22 | 1.69% | 13.225 | 13.495 | 12.975 | 1,616,067 |
| May 14 2024 | 13.035 | 0.73 | 5.98% | 12.32 | 13.11 | 12.32 | 1,707,938 |
| May 13 2024 | 12.30 | -0.06 | -0.49% | 12.38 | 12.42 | 12.165 | 907,702 |
| May 10 2024 | 12.36 | -0.02 | -0.12% | 12.455 | 12.55 | 12.335 | 717,315 |
| May 09 2024 | 12.375 | 0.13 | 1.02% | 12.28 | 12.45 | 12.25 | 753,892 |
| May 08 2024 | 12.25 | -0.18 | -1.45% | 12.37 | 12.385 | 12.08 | 998,236 |
| May 07 2024 | 12.43 | 0.09 | 0.73% | 12.44 | 12.57 | 12.34 | 1,180,141 |
| May 06 2024 | 12.34 | 0.19 | 1.52% | 12.16 | 12.51 | 12.03 | 929,871 |
| May 03 2024 | 12.155 | -0.04 | -0.33% | 12.265 | 12.445 | 12.12 | 1,302,018 |
| May 02 2024 | 12.195 | 0.26 | 2.14% | 11.925 | 12.41 | 11.885 | 1,883,079 |
| Apr 30 2024 | 11.94 | 0.07 | 0.63% | 11.86 | 12.29 | 11.78 | 1,670,055 |
| Apr 29 2024 | 11.865 | 0.36 | 3.13% | 11.64 | 12.05 | 11.62 | 1,411,895 |
| Apr 26 2024 | 11.505 | -0.39 | -3.24% | 11.75 | 11.81 | 11.32 | 2,020,060 |
| Apr 25 2024 | 11.89 | -0.08 | -0.63% | 11.975 | 12.03 | 11.675 | 1,420,484 |
| Apr 24 2024 | 11.965 | -0.22 | -1.77% | 12.265 | 12.285 | 11.865 | 1,137,070 |
| Apr 23 2024 | 12.18 | -0.29 | -2.33% | 12.55 | 12.55 | 12.175 | 981,310 |
| Apr 22 2024 | 12.47 | 0.21 | 1.71% | 12.435 | 12.595 | 12.275 | 951,319 |
| Apr 19 2024 | 12.26 | -0.15 | -1.17% | 12.21 | 12.38 | 12.095 | 1,145,818 |
| Apr 18 2024 | 12.405 | 0.60 | 5.13% | 11.82 | 12.445 | 11.82 | 1,551,397 |
| Apr 17 2024 | 11.80 | -0.20 | -1.67% | 11.975 | 12.055 | 11.72 | 1,175,697 |
| Apr 16 2024 | 12.00 | -0.42 | -3.38% | 12.235 | 12.365 | 11.93 | 1,574,906 |
| Apr 15 2024 | 12.42 | -0.10 | -0.76% | 12.52 | 12.715 | 12.385 | 911,683 |
| Apr 12 2024 | 12.515 | -0.36 | -2.76% | 12.96 | 13.08 | 12.415 | 1,458,596 |
| Apr 11 2024 | 12.87 | 0.09 | 0.70% | 12.70 | 13.12 | 12.66 | 1,850,456 |
| Apr 10 2024 | 12.78 | 0.36 | 2.90% | 12.72 | 13.22 | 12.645 | 2,347,582 |
| Apr 09 2024 | 12.42 | 0.40 | 3.28% | 12.00 | 12.555 | 11.955 | 1,662,751 |
| Apr 08 2024 | 12.025 | 0.24 | 2.04% | 11.785 | 12.07 | 11.69 | 1,072,677 |
| Apr 05 2024 | 11.785 | -0.14 | -1.17% | 11.70 | 11.855 | 11.63 | 1,364,688 |
| Apr 04 2024 | 11.925 | 0.04 | 0.38% | 11.895 | 12.11 | 11.815 | 1,464,999 |
| Apr 03 2024 | 11.88 | 0.49 | 4.26% | 11.385 | 11.88 | 11.20 | 1,556,660 |
| Apr 02 2024 | 11.395 | -0.20 | -1.68% | 11.555 | 11.76 | 11.30 | 1,723,476 |
| Mar 28 2024 | 11.59 | 0.04 | 0.39% | 11.665 | 11.835 | 11.525 | 1,472,701 |
| Mar 27 2024 | 11.545 | 0.02 | 0.13% | 11.495 | 11.565 | 11.38 | 1,049,279 |
| Mar 26 2024 | 11.53 | 0.07 | 0.65% | 11.405 | 11.57 | 11.12 | 1,017,745 |
| Mar 25 2024 | 11.455 | 0.02 | 0.17% | 11.45 | 11.585 | 11.385 | 914,447 |
| Mar 22 2024 | 11.435 | 0.02 | 0.13% | 11.33 | 11.695 | 11.295 | 839,558 |
| Mar 21 2024 | 11.42 | 0.23 | 2.06% | 11.64 | 11.76 | 11.42 | 1,746,263 |
| Mar 20 2024 | 11.19 | -0.16 | -1.37% | 11.265 | 11.265 | 10.93 | 1,645,801 |
