FSecure Corporation Historical Data - 3I6 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
FSecure Corporation (3I6)
FSecure Corporation (3I6) Historical

FSecure Corporation (3I6)

1.648

0.00

( 0.00% )

Updated: 06:57:46

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	1.676	0	0.00	1.676	1.676	1.676	0
1740605220	1.676	0	0.00	1.676	1.676	1.676	0
1740518820	1.676	-0.02	-1.41	1.676	1.676	1.676	395
1740432420	1.7	-0.01	-0.82	1.704	1.704	1.7	4612
1740173220	1.714	0	0.00	1.714	1.714	1.714	0
1740086820	1.714	0	0.00	1.714	1.714	1.714	0
1740000420	1.714	-0	-0.12	1.718	1.72	1.712	63804
1739914020	1.716	0	0.00	1.716	1.716	1.716	0
1739827620	1.716	-0	-0.23	1.704	1.716	1.704	1145
1739568420	1.72	0.03	1.78	1.72	1.72	1.72	6951
1739482020	1.69	0	0.00	1.69	1.69	1.69	0
1739395620	1.69	-0.1	-5.59	1.69	1.69	1.69	300
1739309220	1.79	0	0.00	1.79	1.79	1.79	0
1739222820	1.79	0	0.00	1.79	1.79	1.79	0
1738963620	1.79	0.04	2.17	1.786	1.79	1.786	60
1738877220	1.752	-0.1	-5.60	1.752	1.752	1.752	5000
1738790820	1.856	0	0.00	1.856	1.856	1.856	0
1738704420	1.856	0	0.00	1.856	1.856	1.856	0
1738618020	1.856	-0.05	-2.73	1.836	1.856	1.836	144
1738358820	1.908	0	0.00	1.908	1.908	1.908	0
1738272420	1.908	0	0.00	1.908	1.908	1.908	0
1738186020	1.908	0	0.00	1.908	1.908	1.908	0
1738099620	1.908	0	0.00	1.908	1.908	1.908	0
1738013220	1.908	0.07	3.70	1.908	1.908	1.908	3015
1737754020	1.84	0.02	1.21	1.802	1.84	1.802	2001
1737667620	1.818	0.01	0.66	1.82	1.82	1.818	94
1737581220	1.806	0	0.00	1.806	1.806	1.806	0
1737494820	1.806	0	0.00	1.806	1.806	1.806	0
1737408420	1.806	0	0.00	1.806	1.806	1.806	0
1737149220	1.806	0.03	1.57	1.806	1.806	1.806	554
1737062820	1.778	-0.02	-1.00	1.778	1.778	1.778	1
1736976420	1.796	-0.01	-0.55	1.838	1.838	1.78	4245
1736890020	1.806	-0.01	-0.77	1.806	1.806	1.806	40
1736803620	1.82	0	0.00	1.82	1.82	1.82	0
1736544420	1.82	-0.03	-1.52	1.82	1.82	1.82	84
1736458020	1.848	0	0.00	1.848	1.848	1.848	0
1736371620	1.848	0	0.00	1.848	1.848	1.848	0
1736285220	1.848	0	0.00	1.848	1.848	1.848	0
1736198820	1.848	0.05	2.67	1.836	1.848	1.836	851
1735939620	1.8	0	0.00	1.8	1.8	1.8	0
1735853220	1.8	0.01	0.56	1.81	1.81	1.8	1200
1735594020	1.79	0	0.00	1.79	1.79	1.79	0
1735334820	1.79	0	0.00	1.814	1.814	1.79	620
1734989220	1.79	-0.01	-0.44	1.824	1.824	1.79	28
1734730020	1.798	0	0.00	1.798	1.798	1.798	73
1734643620	1.798	0	0.00	1.798	1.798	1.798	0
1734557220	1.798	0	0.00	1.798	1.798	1.798	0
1734470820	1.798	-0.05	-2.60	1.798	1.798	1.798	5152
1734384420	1.846	0	0.00	1.846	1.846	1.846	0
1734125220	1.846	0	0.00	1.846	1.846	1.846	0
1734038820	1.846	0	0.11	1.846	1.846	1.846	1
1733952420	1.844	0.01	0.66	1.844	1.844	1.844	1068
1733866020	1.832	-0.03	-1.51	1.818	1.832	1.818	300
1733779620	1.86	0	0.00	1.844	1.86	1.796	6379
1733520420	1.86	0	0.00	1.86	1.86	1.86	0
1733434020	1.86	-0.03	-1.59	1.86	1.86	1.86	3324
1733347620	1.89	0	0.00	1.89	1.89	1.89	0
1733261220	1.89	0	0.00	1.89	1.89	1.89	0
1733174820	1.89	0.01	0.75	1.89	1.89	1.89	2014
1732863600	1.876	0	0.00	1.876	1.876	1.876	0
1732777200	1.876	0	0.00	1.876	1.876	1.876	0

INTESA SANPAOLO

Vontobel Financial Produ...

Globe Metals and Mining

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