Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.77 | -0.02 | -1.12% | 1.79 | 1.84 | 1.75 | 118,450 |
| May 30 2024 | 1.79 | 0.05 | 2.87% | 1.75 | 1.80 | 1.70 | 154,805 |
| May 29 2024 | 1.74 | -0.04 | -2.25% | 1.75 | 1.79 | 1.71 | 576,858 |
| May 28 2024 | 1.78 | -0.04 | -2.20% | 1.83 | 1.87 | 1.75 | 113,593 |
| May 27 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.95 | 1.75 | 235,477 |
| May 24 2024 | 1.80 | 0.08 | 4.65% | 1.74 | 1.82 | 1.74 | 201,900 |
| May 23 2024 | 1.72 | -0.04 | -2.27% | 1.76 | 1.76 | 1.67 | 170,421 |
| May 22 2024 | 1.76 | -0.11 | -5.88% | 1.87 | 1.87 | 1.75 | 103,624 |
| May 21 2024 | 1.87 | 0.04 | 2.19% | 1.85 | 1.87 | 1.80 | 242,512 |
| May 17 2024 | 1.83 | 0.14 | 8.28% | 1.70 | 1.83 | 1.64 | 280,143 |
| May 16 2024 | 1.69 | 0.04 | 2.42% | 1.66 | 1.71 | 1.60 | 96,380 |
| May 15 2024 | 1.65 | -0.09 | -5.17% | 1.74 | 1.75 | 1.63 | 260,110 |
| May 14 2024 | 1.74 | 0.05 | 2.96% | 1.70 | 1.85 | 1.70 | 256,799 |
| May 13 2024 | 1.69 | 0.06 | 3.68% | 1.65 | 1.69 | 1.62 | 99,237 |
| May 10 2024 | 1.63 | -0.01 | -0.61% | 1.67 | 1.67 | 1.63 | 73,424 |
| May 09 2024 | 1.64 | -0.11 | -6.29% | 1.73 | 1.74 | 1.63 | 120,309 |
| May 08 2024 | 1.75 | -0.01 | -0.57% | 1.81 | 1.81 | 1.72 | 76,599 |
| May 07 2024 | 1.76 | 0.11 | 6.67% | 1.65 | 1.80 | 1.60 | 154,729 |
| May 06 2024 | 1.65 | 0.10 | 6.45% | 1.55 | 1.65 | 1.54 | 127,669 |
| May 03 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.59 | 1.49 | 192,530 |
| May 02 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.52 | 1.48 | 150,238 |
| May 01 2024 | 1.50 | 0.03 | 2.04% | 1.48 | 1.53 | 1.48 | 72,203 |
| Apr 30 2024 | 1.47 | -0.13 | -8.13% | 1.60 | 1.60 | 1.47 | 171,540 |
| Apr 29 2024 | 1.60 | 0.02 | 1.27% | 1.70 | 1.70 | 1.60 | 56,161 |
| Apr 26 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0 |
| Apr 25 2024 | 1.58 | -0.05 | -3.07% | 1.59 | 1.60 | 1.53 | 579,458 |
| Apr 24 2024 | 1.63 | 0.10 | 6.54% | 1.55 | 1.67 | 1.55 | 238,550 |
| Apr 23 2024 | 1.53 | 0.05 | 3.38% | 1.48 | 1.53 | 1.48 | 145,475 |
| Apr 22 2024 | 1.48 | -0.01 | -0.67% | 1.47 | 1.48 | 1.40 | 166,580 |
| Apr 19 2024 | 1.49 | -0.06 | -3.87% | 1.56 | 1.56 | 1.46 | 314,302 |
| Apr 18 2024 | 1.55 | -0.07 | -4.32% | 1.61 | 1.64 | 1.55 | 177,888 |
| Apr 17 2024 | 1.62 | 0.05 | 3.18% | 1.57 | 1.65 | 1.55 | 270,210 |
| Apr 16 2024 | 1.57 | -0.03 | -1.88% | 1.59 | 1.59 | 1.50 | 242,891 |
| Apr 15 2024 | 1.60 | -0.02 | -1.23% | 1.62 | 1.65 | 1.55 | 238,941 |
| Apr 12 2024 | 1.62 | -0.06 | -3.57% | 1.73 | 1.75 | 1.58 | 345,382 |
| Apr 11 2024 | 1.68 | -0.10 | -5.62% | 1.75 | 1.75 | 1.65 | 328,816 |
| Apr 10 2024 | 1.78 | 0.26 | 17.11% | 1.52 | 1.81 | 1.50 | 775,355 |
| Apr 09 2024 | 1.52 | 0.01 | 0.66% | 1.50 | 1.53 | 1.48 | 137,167 |
| Apr 08 2024 | 1.51 | -0.03 | -1.95% | 1.55 | 1.55 | 1.41 | 389,775 |
| Apr 05 2024 | 1.54 | -0.01 | -0.65% | 1.53 | 1.61 | 1.45 | 347,150 |
| Apr 04 2024 | 1.55 | 0.09 | 6.16% | 1.46 | 1.58 | 1.45 | 231,497 |
| Apr 03 2024 | 1.46 | 0.01 | 0.69% | 1.45 | 1.49 | 1.45 | 96,110 |
| Apr 02 2024 | 1.45 | -0.02 | -1.36% | 1.48 | 1.50 | 1.44 | 126,444 |
| Apr 01 2024 | 1.47 | 0.03 | 2.08% | 1.48 | 1.55 | 1.45 | 193,447 |
| Mar 28 2024 | 1.44 | -0.03 | -2.04% | 1.48 | 1.50 | 1.43 | 84,556 |
| Mar 27 2024 | 1.47 | 0.07 | 5.00% | 1.44 | 1.55 | 1.44 | 126,168 |
| Mar 26 2024 | 1.40 | 0.02 | 1.45% | 1.39 | 1.44 | 1.38 | 126,880 |
| Mar 25 2024 | 1.38 | -0.16 | -10.39% | 1.54 | 1.57 | 1.38 | 320,973 |
| Mar 22 2024 | 1.54 | -0.02 | -1.28% | 1.60 | 1.60 | 1.52 | 305,289 |
| Mar 21 2024 | 1.56 | -0.05 | -3.11% | 1.66 | 1.66 | 1.50 | 86,143 |
| Mar 20 2024 | 1.61 | 0.16 | 11.03% | 1.46 | 1.66 | 1.46 | 147,323 |
| Mar 19 2024 | 1.45 | -0.02 | -1.36% | 1.48 | 1.48 | 1.44 | 79,270 |
| Mar 18 2024 | 1.47 | -0.03 | -2.00% | 1.56 | 1.56 | 1.47 | 41,468 |
| Mar 15 2024 | 1.50 | -0.08 | -5.06% | 1.58 | 1.67 | 1.50 | 157,900 |
| Mar 14 2024 | 1.58 | -0.09 | -5.39% | 1.67 | 1.69 | 1.55 | 83,670 |
| Mar 13 2024 | 1.67 | 0.02 | 1.21% | 1.63 | 1.69 | 1.63 | 107,178 |
| Mar 12 2024 | 1.65 | -0.11 | -6.25% | 1.76 | 1.76 | 1.60 | 110,015 |
| Mar 11 2024 | 1.76 | 0.02 | 1.15% | 1.73 | 1.80 | 1.68 | 80,810 |
| Mar 08 2024 | 1.74 | -0.05 | -2.79% | 1.80 | 1.82 | 1.71 | 129,971 |
| Mar 07 2024 | 1.79 | 0.01 | 0.56% | 1.75 | 1.85 | 1.75 | 233,442 |
| Mar 06 2024 | 1.78 | 0.07 | 4.09% | 1.76 | 1.91 | 1.71 | 235,639 |
| Mar 05 2024 | 1.71 | 0.02 | 1.18% | 1.70 | 1.85 | 1.70 | 183,598 |
| Mar 04 2024 | 1.69 | 0.13 | 8.33% | 1.56 | 1.75 | 1.45 | 480,222 |
