F22286 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 36.70 | -0.60 | -1.61% | 37.10 | 37.90 | 36.70 | 0 |
May 30 2024 | 37.30 | -0.80 | -2.10% | 36.90 | 37.50 | 36.90 | 0 |
May 29 2024 | 38.10 | -0.30 | -0.78% | 38.30 | 38.50 | 37.50 | 0 |
May 28 2024 | 38.40 | -0.40 | -1.03% | 38.60 | 39.20 | 37.50 | 0 |
May 27 2024 | 38.80 | 0.40 | 1.04% | 38.20 | 38.80 | 38.20 | 50 |
May 24 2024 | 38.40 | -0.10 | -0.26% | 37.80 | 38.50 | 37.80 | 0 |
May 23 2024 | 38.50 | -0.95 | -2.41% | 39.55 | 39.65 | 38.30 | 0 |
May 22 2024 | 39.45 | 0.35 | 0.90% | 39.25 | 39.95 | 39.00 | 0 |
May 21 2024 | 39.10 | -0.95 | -2.37% | 39.15 | 39.45 | 39.00 | 0 |
May 20 2024 | 40.05 | -0.90 | -2.20% | 41.05 | 41.15 | 40.05 | 0 |
May 17 2024 | 40.95 | 0.60 | 1.49% | 40.45 | 41.35 | 40.25 | 0 |
May 16 2024 | 40.35 | -0.20 | -0.49% | 40.45 | 40.95 | 39.95 | 0 |
May 15 2024 | 40.55 | -1.60 | -3.80% | 41.45 | 42.65 | 40.55 | 0 |
May 14 2024 | 42.15 | 2.30 | 5.77% | 41.65 | 42.55 | 41.45 | 0 |
May 13 2024 | 39.85 | 1.40 | 3.64% | 38.75 | 40.05 | 38.20 | 0 |
May 10 2024 | 38.45 | 0.10 | 0.26% | 38.55 | 38.95 | 38.00 | 0 |
May 09 2024 | 38.35 | 0.10 | 0.26% | 37.40 | 39.05 | 37.10 | 0 |
May 08 2024 | 38.25 | -7.70 | -16.76% | 39.90 | 40.25 | 38.10 | 0 |
May 07 2024 | 45.95 | 0.90 | 2.00% | 45.55 | 45.95 | 44.35 | 0 |
May 06 2024 | 45.05 | 1.70 | 3.92% | 43.55 | 45.15 | 43.25 | 0 |
May 03 2024 | 43.35 | -0.10 | -0.23% | 43.65 | 44.35 | 42.55 | 0 |
May 02 2024 | 43.45 | 1.30 | 3.08% | 42.35 | 43.95 | 42.05 | 0 |
Apr 30 2024 | 42.15 | -1.60 | -3.66% | 42.65 | 42.75 | 42.15 | 0 |
Apr 29 2024 | 43.75 | 1.00 | 2.34% | 42.95 | 44.15 | 42.75 | 0 |
Apr 26 2024 | 42.75 | 2.00 | 4.91% | 42.55 | 42.75 | 41.45 | 0 |
Apr 25 2024 | 40.75 | -1.20 | -2.86% | 40.75 | 41.25 | 40.15 | 0 |
Apr 24 2024 | 41.95 | -0.10 | -0.24% | 42.65 | 42.95 | 41.85 | 0 |
Apr 23 2024 | 42.05 | 3.00 | 7.68% | 40.45 | 42.15 | 40.45 | 0 |
Apr 22 2024 | 39.05 | -0.70 | -1.76% | 39.25 | 40.15 | 39.05 | 0 |
Apr 19 2024 | 39.75 | -1.70 | -4.10% | 39.95 | 40.75 | 39.55 | 0 |
Apr 18 2024 | 41.45 | 0.00 | 0.00% | 40.95 | 41.45 | 40.65 | 0 |
Apr 17 2024 | 41.45 | 0.80 | 1.97% | 41.15 | 42.35 | 41.15 | 0 |
Apr 16 2024 | 40.65 | -1.10 | -2.63% | 40.45 | 40.65 | 40.05 | 0 |
Apr 15 2024 | 41.75 | -1.30 | -3.02% | 43.15 | 43.25 | 41.75 | 0 |
Apr 12 2024 | 43.05 | -0.30 | -0.69% | 43.45 | 43.45 | 42.25 | 0 |
Apr 11 2024 | 43.35 | -0.20 | -0.46% | 44.25 | 44.85 | 43.05 | 0 |
Apr 10 2024 | 43.55 | -0.30 | -0.68% | 43.95 | 44.05 | 41.45 | 0 |
Apr 09 2024 | 43.85 | 0.00 | 0.00% | 44.05 | 45.15 | 42.65 | 0 |
Apr 08 2024 | 43.85 | 1.60 | 3.79% | 42.45 | 43.85 | 42.25 | 0 |
Apr 05 2024 | 42.25 | -2.70 | -6.01% | 42.75 | 42.95 | 41.95 | 0 |
Apr 04 2024 | 44.95 | 1.30 | 2.98% | 44.05 | 45.35 | 43.95 | 0 |
Apr 03 2024 | 43.65 | 0.10 | 0.23% | 43.25 | 43.85 | 42.85 | 0 |
Apr 02 2024 | 43.55 | -0.60 | -1.36% | 45.35 | 45.75 | 43.35 | 0 |
Mar 28 2024 | 44.15 | 0.60 | 1.38% | 43.45 | 44.35 | 43.05 | 0 |
Mar 27 2024 | 43.55 | -1.30 | -2.90% | 43.15 | 44.25 | 43.15 | 0 |
Mar 26 2024 | 44.85 | -0.40 | -0.88% | 45.65 | 46.25 | 44.15 | 0 |
Mar 25 2024 | 45.25 | 0.60 | 1.34% | 44.55 | 46.15 | 43.85 | 0 |
Mar 22 2024 | 44.65 | -1.20 | -2.62% | 44.65 | 44.95 | 43.95 | 0 |
Mar 21 2024 | 45.85 | 0.90 | 2.00% | 46.05 | 46.65 | 45.55 | 0 |
Mar 20 2024 | 44.95 | -0.30 | -0.66% | 45.15 | 45.65 | 44.85 | 0 |
Mar 19 2024 | 45.25 | 1.40 | 3.19% | 43.75 | 45.25 | 43.05 | 0 |
Mar 18 2024 | 43.85 | 1.10 | 2.57% | 42.85 | 43.85 | 42.65 | 0 |
Mar 15 2024 | 42.75 | -1.80 | -4.04% | 43.55 | 44.35 | 42.65 | 0 |
Mar 14 2024 | 44.55 | -2.20 | -4.71% | 46.25 | 46.55 | 44.45 | 0 |
Mar 13 2024 | 46.75 | 0.00 | 0.00% | 46.25 | 47.45 | 45.75 | 0 |
Mar 12 2024 | 46.75 | 0.20 | 0.43% | 46.45 | 47.25 | 46.05 | 0 |
Mar 11 2024 | 46.55 | 0.30 | 0.65% | 45.95 | 47.45 | 45.35 | 0 |
Mar 08 2024 | 46.25 | 1.50 | 3.35% | 45.45 | 48.30 | 45.15 | 0 |
Mar 07 2024 | 44.75 | 3.30 | 7.96% | 42.25 | 45.25 | 42.15 | 0 |
Mar 06 2024 | 41.45 | 1.70 | 4.28% | 40.25 | 41.55 | 39.95 | 0 |
Mar 05 2024 | 39.75 | -4.00 | -9.14% | 43.25 | 43.85 | 39.05 | 0 |