FRCF32 Historical Data - FRCF32 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Commodities
BMF
FRCF32 (FRCF32)
FRCF32 (FRCF32) Historical

FRCF32 (FRCF32)

5.81

0.00

(0.00%)

Closed March 06 3:25PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-1.35823429542	5.89	5.89	5.81	77	5.83649351	FS
4	-0.46	-7.336523126	6.27	6.57	5.81	1738	6.28708985	FS
12	-0.27	-4.44078947368	6.08	7.09	5.81	1065	6.39787922	FS
26	0.55	10.4562737643	5.26	7.09	5.04	939	6.1099076	FS
52	0.16	2.83185840708	5.65	7.09	5.04	852	6.06424689	FS
156	3.01	107.5	2.8	7.09	2.8	769	5.84929758	FS
260	2.95	103.146853147	2.86	7.09	2.8	787	5.73912723	FS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741298400	5.8099999	0	0.00	5.85	5.85	5.8099999	1509
1741212000	5.8099999	-0.08	-1.36	5.8099999	5.8099999	5.8099999	103
1740780000	5.89	0	0.00	5.89	5.89	5.89	0
1740693600	5.89	0	0.00	5.89	5.89	5.89	51
1740607200	5.89	0	0.00	5.89	5.89	5.89	0
1740520800	5.89	-0.1	-1.67	5.99	5.99	5.89	888
1740434400	5.99	-0.03	-0.50	5.99	5.99	5.99	170
1740175200	6.0199999	-0.27	-4.29	6.15	6.15	6.0199999	6386
1740088800	6.29	-0.06	-0.94	6.29	6.29	6.29	2528
1740002400	6.35	0	0.00	6.35	6.35	6.35	0
1739916000	6.35	-0.06	-0.94	6.35	6.35	6.35	492
1739829600	6.41	0	0.00	6.41	6.41	6.41	0
1739570400	6.41	-0.1	-1.54	6.51	6.51	6.41	676
1739484000	6.51	-0.06	-0.91	6.51	6.51	6.51	6775
1739397600	6.57	0.13	2.02	6.57	6.57	6.57	1856
1739311200	6.44	0.17	2.71	6.44	6.44	6.44	220
1739224800	6.2699999	0	0.00	6.2699999	6.2699999	6.2699999	0
1738965600	6.2699999	0	0.00	6.2699999	6.2699999	6.2699999	0
1738879200	6.2699999	0	0.00	6.2699999	6.2699999	6.2699999	713
1738792800	6.2699999	0.02	0.32	6.2699999	6.2699999	6.2699999	850
1738706400	6.25	0	0.00	6.25	6.25	6.25	0
1738620000	6.25	0	0.00	6.25	6.25	6.25	0
1738360800	6.25	0.02	0.32	6.23	6.25	6.23	272
1738274400	6.23	-0.18	-2.81	6.23	6.23	6.23	527
1738188000	6.41	0	0.00	6.41	6.41	6.41	0
1738101600	6.41	-0.18	-2.73	6.41	6.41	6.41	2417
1738015200	6.59	0	0.00	6.59	6.59	6.59	0
1737756000	6.59	0	0.00	6.59	6.59	6.59	0
1737669600	6.59	-0.3	-4.35	6.61	6.61	6.59	101
1737583200	6.89	0	0.00	6.89	6.89	6.89	0
1737496800	6.89	0	0.00	6.89	6.89	6.89	0
1737410400	6.89	0	0.00	6.89	6.89	6.89	0
1737151200	6.89	0	0.00	6.89	6.89	6.89	0
1737064800	6.89	-0.2	-2.82	6.97	6.97	6.89	2340
1736978400	7.09	0	0.00	7.09	7.09	7.09	33
1736892000	7.09	0	0.00	7.09	7.09	7.09	835
1736805600	7.09	0.02	0.28	7.09	7.09	7.09	668
1736546400	7.07	0.4	6.00	7.07	7.07	7.07	33
1736460000	6.67	0	0.00	6.67	6.67	6.67	0
1736373600	6.67	0	0.00	6.67	6.67	6.67	0
1736287200	6.67	0	0.00	6.67	6.67	6.67	0
1736200800	6.67	0	0.00	6.67	6.67	6.67	0
1735941600	6.67	-0.09	-1.33	6.67	6.67	6.67	840
1735855200	6.76	0	0.00	6.76	6.76	6.76	0
1735596000	6.76	0	0.00	6.76	6.76	6.76	0
1735336800	6.76	0	0.00	6.76	6.76	6.76	0
1735250400	6.76	0	0.00	6.76	6.76	6.76	0
1734991200	6.76	-0.03	-0.44	6.76	6.76	6.76	17
1734732000	6.79	0	0.00	6.79	6.79	6.79	17
1734645600	6.79	0.23	3.51	6.5599999	6.79	6.5599999	570
1734559200	6.5599999	0.38	6.15	6.23	6.5599999	6.23	858
1734472800	6.18	0	0.00	6.18	6.18	6.18	51
1734386400	6.18	0.07	1.15	6.18	6.18	6.18	1020
1734127200	6.11	0	0.00	6.11	6.11	6.11	0
1734040800	6.11	0	0.00	6.08	6.11	6.08	544
1733954400	6.11	0	0.00	6.11	6.11	6.11	68
1733868000	6.11	-0.08	-1.29	6.11	6.11	6.11	2937
1733781600	6.19	0.01	0.16	6.19	6.19	6.19	68

FRCF32 - 01/2032

Uber Technologies

Direxion Daily AAPL Bull...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions