FNOR11 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.80 | 0.05 | 6.67% | 0.81 | 0.81 | 0.79 | 45,000 |
May 16 2024 | 0.75 | 0.00 | 0.00% | 0.71 | 0.75 | 0.70 | 354,000 |
May 15 2024 | 0.75 | -0.06 | -7.41% | 0.80 | 0.82 | 0.75 | 743,000 |
May 14 2024 | 0.81 | -0.01 | -1.22% | 0.82 | 0.82 | 0.81 | 22,000 |
May 13 2024 | 0.82 | -0.01 | -1.20% | 0.84 | 0.84 | 0.81 | 7,000 |
May 10 2024 | 0.83 | -0.02 | -2.35% | 0.89 | 0.89 | 0.82 | 8,000 |
May 09 2024 | 0.85 | 0.09 | 11.84% | 0.78 | 0.92 | 0.75 | 18,261,000 |
May 08 2024 | 0.76 | -0.02 | -2.56% | 0.78 | 0.78 | 0.75 | 1,736,000 |
May 07 2024 | 0.78 | 0.03 | 4.00% | 0.75 | 0.78 | 0.75 | 10,647,000 |
May 06 2024 | 0.75 | 0.02 | 2.74% | 0.73 | 0.75 | 0.73 | 856,000 |
May 03 2024 | 0.73 | -0.01 | -1.35% | 0.73 | 0.75 | 0.73 | 1,015,000 |
May 02 2024 | 0.74 | 0.02 | 2.78% | 0.73 | 0.75 | 0.73 | 12,933,000 |
Apr 30 2024 | 0.72 | 0.00 | 0.00% | 0.71 | 0.72 | 0.71 | 14,000 |
Apr 29 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.71 | 25,000 |
Apr 26 2024 | 0.72 | -0.01 | -1.37% | 0.74 | 0.74 | 0.72 | 68,000 |
Apr 25 2024 | 0.73 | 0.00 | 0.00% | 0.74 | 0.74 | 0.73 | 26,000 |
Apr 24 2024 | 0.73 | 0.00 | 0.00% | 0.72 | 0.74 | 0.72 | 66,000 |
Apr 23 2024 | 0.73 | 0.02 | 2.82% | 0.71 | 0.74 | 0.70 | 4,486,000 |
Apr 22 2024 | 0.71 | -0.01 | -1.39% | 0.71 | 0.71 | 0.70 | 128,000 |
Apr 19 2024 | 0.72 | 0.02 | 2.86% | 0.71 | 0.73 | 0.71 | 1,166,000 |
Apr 18 2024 | 0.70 | -0.02 | -2.78% | 0.71 | 0.72 | 0.70 | 330,000 |
Apr 17 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.71 | 7,000 |
Apr 16 2024 | 0.72 | 0.00 | 0.00% | 0.71 | 0.72 | 0.70 | 706,000 |
Apr 15 2024 | 0.72 | -0.02 | -2.70% | 0.74 | 0.74 | 0.71 | 160,000 |
Apr 12 2024 | 0.74 | 0.03 | 4.23% | 0.74 | 0.74 | 0.72 | 179,000 |
Apr 11 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.72 | 0.71 | 67,000 |
Apr 10 2024 | 0.72 | 0.02 | 2.86% | 0.74 | 0.74 | 0.71 | 211,000 |
Apr 09 2024 | 0.70 | -0.02 | -2.78% | 0.73 | 0.74 | 0.69 | 10,170,000 |
Apr 08 2024 | 0.72 | -0.01 | -1.37% | 0.74 | 0.74 | 0.72 | 2,000 |
Apr 05 2024 | 0.73 | 0.02 | 2.82% | 0.73 | 0.73 | 0.72 | 2,001,000 |
Apr 04 2024 | 0.71 | -0.01 | -1.39% | 0.75 | 0.75 | 0.68 | 5,191,000 |
Apr 03 2024 | 0.72 | 0.00 | 0.00% | 0.73 | 0.75 | 0.72 | 9,921,000 |
Apr 02 2024 | 0.72 | 0.05 | 7.46% | 0.71 | 0.72 | 0.68 | 259,000 |
Apr 01 2024 | 0.67 | -0.04 | -5.63% | 0.71 | 0.72 | 0.67 | 1,062,000 |
Mar 28 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.72 | 0.70 | 986,000 |
Mar 27 2024 | 0.71 | 0.01 | 1.43% | 0.70 | 0.71 | 0.69 | 305,000 |
Mar 26 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 4,000 |
Mar 25 2024 | 0.70 | 0.02 | 2.94% | 0.72 | 0.72 | 0.66 | 1,308,000 |
Mar 22 2024 | 0.68 | -0.02 | -2.86% | 0.72 | 0.72 | 0.59 | 16,599,000 |
Mar 21 2024 | 0.70 | -0.02 | -2.78% | 0.69 | 0.70 | 0.69 | 833,000 |
Mar 20 2024 | 0.72 | 0.01 | 1.41% | 0.71 | 0.72 | 0.71 | 90,000 |
Mar 19 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 11,000 |
Mar 18 2024 | 0.71 | 0.00 | 0.00% | 0.69 | 0.71 | 0.69 | 3,000 |
Mar 15 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 10,000 |
Mar 14 2024 | 0.71 | 0.00 | 0.00% | 0.72 | 0.72 | 0.69 | 194,000 |
Mar 13 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.72 | 0.70 | 14,000 |
Mar 12 2024 | 0.72 | 0.02 | 2.86% | 0.72 | 0.72 | 0.71 | 20,000 |
Mar 11 2024 | 0.70 | -0.02 | -2.78% | 0.72 | 0.72 | 0.70 | 5,000 |
Mar 08 2024 | 0.72 | 0.01 | 1.41% | 0.70 | 0.72 | 0.70 | 54,000 |
Mar 07 2024 | 0.71 | 0.00 | 0.00% | 0.72 | 0.72 | 0.71 | 21,000 |
Mar 06 2024 | 0.71 | -0.01 | -1.39% | 0.74 | 0.74 | 0.69 | 4,225,000 |
Mar 05 2024 | 0.72 | -0.01 | -1.37% | 0.74 | 0.74 | 0.72 | 80,000 |
Mar 04 2024 | 0.73 | 0.02 | 2.82% | 0.70 | 0.74 | 0.70 | 153,000 |
Mar 01 2024 | 0.71 | -0.02 | -2.74% | 0.74 | 0.74 | 0.71 | 107,000 |
Feb 29 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.74 | 0.72 | 29,000 |
Feb 28 2024 | 0.73 | 0.03 | 4.29% | 0.75 | 0.75 | 0.72 | 2,313,000 |
Feb 27 2024 | 0.70 | -0.02 | -2.78% | 0.75 | 0.75 | 0.70 | 440,000 |
Feb 26 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.73 | 0.72 | 43,000 |
Feb 23 2024 | 0.72 | 0.01 | 1.41% | 0.75 | 0.75 | 0.70 | 238,000 |
Feb 22 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.72 | 0.71 | 6,000 |
Feb 21 2024 | 0.72 | -0.02 | -2.70% | 0.75 | 0.75 | 0.72 | 180,000 |
Feb 20 2024 | 0.74 | 0.02 | 2.78% | 0.72 | 0.75 | 0.72 | 421,000 |
Feb 19 2024 | 0.72 | 0.02 | 2.86% | 0.71 | 0.73 | 0.70 | 6,114,000 |