FISK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 9.01 | -0.49 | -5.16% | 9.72 | 9.72 | 8.6301 | 1,834 |
May 21 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 4 |
May 20 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 0 |
May 17 2024 | 9.50 | 0.13 | 1.33% | 9.50 | 9.50 | 9.50 | 700 |
May 16 2024 | 9.375 | -0.17 | -1.78% | 9.31 | 9.375 | 9.31 | 364 |
May 15 2024 | 9.545 | 0.00 | 0.00% | 9.545 | 9.545 | 9.545 | 5 |
May 14 2024 | 9.545 | 0.40 | 4.32% | 9.77 | 9.77 | 9.545 | 1,021 |
May 13 2024 | 9.15 | 0.00 | 0.00% | 9.25 | 9.25 | 9.15 | 6 |
May 10 2024 | 9.15 | -0.35 | -3.68% | 9.15 | 9.15 | 9.15 | 1,894 |
May 09 2024 | 9.50 | 0.35 | 3.83% | 9.90 | 9.90 | 9.49 | 3,190 |
May 08 2024 | 9.15 | 0.00 | 0.00% | 9.01 | 9.15 | 9.01 | 7 |
May 07 2024 | 9.15 | 0.00 | 0.00% | 9.15 | 9.15 | 9.15 | 0 |
May 06 2024 | 9.15 | 0.15 | 1.67% | 9.1532 | 9.1532 | 9.15 | 4,426 |
May 03 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 10 |
May 02 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 1 |
May 01 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
Apr 30 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
Apr 29 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
Apr 26 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 1 |
Apr 25 2024 | 9.00 | -0.08 | -0.93% | 9.00 | 9.00 | 9.00 | 4,097 |
Apr 24 2024 | 9.0845 | -0.15 | -1.58% | 9.0845 | 9.0845 | 9.0845 | 100 |
Apr 23 2024 | 9.23 | 0.00 | 0.00% | 9.23 | 9.23 | 9.23 | 0 |
Apr 22 2024 | 9.23 | 0.37 | 4.18% | 9.10 | 9.23 | 9.10 | 366 |
Apr 19 2024 | 8.86 | -0.14 | -1.56% | 8.5088 | 8.86 | 8.3901 | 417 |
Apr 18 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
Apr 17 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
Apr 16 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
Apr 15 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
Apr 12 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 1 |
Apr 11 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
Apr 10 2024 | 9.00 | -0.81 | -8.26% | 9.00 | 9.68 | 9.00 | 1,300 |
Apr 09 2024 | 9.81 | 0.06 | 0.62% | 9.75 | 9.81 | 9.75 | 200 |
Apr 08 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
Apr 05 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
Apr 04 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 1 |
Apr 03 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 1 |
Apr 02 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 5 |
Apr 01 2024 | 9.75 | 0.00 | 0.00% | 10.49 | 10.49 | 9.75 | 10 |
Mar 28 2024 | 9.75 | 0.00 | 0.00% | 9.60 | 9.75 | 9.60 | 102 |
Mar 27 2024 | 9.75 | 0.12 | 1.19% | 10.10 | 10.10 | 9.75 | 102 |
Mar 26 2024 | 9.635 | 0.00 | 0.00% | 10.27 | 10.27 | 9.635 | 21 |
Mar 25 2024 | 9.635 | 0.00 | 0.00% | 9.635 | 9.635 | 9.635 | 0 |
Mar 22 2024 | 9.635 | 0.00 | 0.00% | 10.40 | 10.40 | 9.635 | 3 |
Mar 21 2024 | 9.635 | 0.00 | 0.00% | 9.55 | 9.635 | 9.55 | 3 |
Mar 20 2024 | 9.635 | 0.00 | 0.00% | 9.635 | 9.635 | 9.635 | 0 |
Mar 19 2024 | 9.635 | -0.37 | -3.65% | 9.635 | 9.635 | 9.635 | 100 |
Mar 18 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 0 |
Mar 15 2024 | 10.00 | 0.40 | 4.17% | 10.00 | 10.00 | 10.00 | 231 |
Mar 14 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 0 |
Mar 13 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 1 |
Mar 12 2024 | 9.60 | 0.20 | 2.13% | 9.60 | 9.60 | 9.60 | 266 |
Mar 11 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 0 |
Mar 08 2024 | 9.40 | 0.00 | 0.00% | 9.26 | 9.40 | 9.26 | 11 |
Mar 07 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 0 |
Mar 06 2024 | 9.40 | -0.21 | -2.19% | 9.40 | 9.40 | 9.20 | 5,470 |
Mar 05 2024 | 9.61 | 0.00 | 0.00% | 9.61 | 9.61 | 9.61 | 593 |
Mar 04 2024 | 9.61 | 0.00 | 0.00% | 9.51 | 9.61 | 9.51 | 47 |
Mar 01 2024 | 9.61 | 0.01 | 0.10% | 9.61 | 9.61 | 9.61 | 386 |
Feb 29 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 0 |
Feb 28 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 0 |
Feb 27 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 2 |
Feb 26 2024 | 9.60 | 0.00 | 0.00% | 9.81 | 9.81 | 9.60 | 2 |
Feb 23 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 1 |