Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FRNW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 14.88 | 0.17 | 1.14% | 14.78 | 14.88 | 14.78 | 3,287 |
| Oct 17 2024 | 14.7129 | -0.25 | -1.65% | 15.00 | 15.00 | 14.6981 | 4,926 |
| Oct 16 2024 | 14.96 | 0.24 | 1.63% | 14.75 | 14.96 | 14.75 | 4,115 |
| Oct 15 2024 | 14.72 | -0.33 | -2.19% | 14.99 | 14.99 | 14.71 | 5,029 |
| Oct 14 2024 | 15.05 | -0.14 | -0.95% | 16.00 | 16.00 | 15.0401 | 7,514 |
| Oct 11 2024 | 15.194 | 0.16 | 1.06% | 15.04 | 15.22 | 15.04 | 3,546 |
| Oct 10 2024 | 15.0352 | -0.37 | -2.41% | 15.34 | 15.34 | 15.00 | 2,945 |
| Oct 09 2024 | 15.4071 | -0.01 | -0.09% | 15.24 | 15.465 | 15.23 | 3,181 |
| Oct 08 2024 | 15.4216 | -0.45 | -2.84% | 15.68 | 15.68 | 15.37 | 4,654 |
| Oct 07 2024 | 15.8728 | 0.13 | 0.81% | 15.80 | 15.98 | 15.7615 | 3,806 |
| Oct 04 2024 | 15.745 | 0.20 | 1.28% | 15.76 | 15.76 | 15.6069 | 2,986 |
| Oct 03 2024 | 15.5455 | -0.27 | -1.73% | 15.57 | 15.6201 | 15.52 | 4,912 |
| Oct 02 2024 | 15.8184 | -0.18 | -1.09% | 15.91 | 15.91 | 15.6801 | 6,869 |
| Oct 01 2024 | 15.9934 | -0.15 | -0.94% | 16.15 | 16.15 | 15.935 | 4,712 |
| Sep 30 2024 | 16.145 | -0.04 | -0.25% | 16.31 | 16.3247 | 16.14 | 5,234 |
| Sep 27 2024 | 16.1847 | 0.21 | 1.29% | 16.03 | 16.26 | 16.03 | 6,453 |
| Sep 26 2024 | 15.9779 | 0.37 | 2.39% | 15.86 | 15.9798 | 15.86 | 4,281 |
| Sep 25 2024 | 15.6056 | -0.26 | -1.67% | 15.79 | 15.83 | 15.605 | 6,481 |
| Sep 24 2024 | 15.87 | 0.15 | 0.99% | 15.81 | 15.90 | 15.80 | 14,114 |
| Sep 23 2024 | 15.715 | 0.16 | 1.01% | 15.59 | 15.75 | 15.59 | 9,030 |
| Sep 20 2024 | 15.5572 | -0.14 | -0.91% | 15.59 | 15.59 | 15.4166 | 3,498 |
| Sep 19 2024 | 15.7007 | 0.03 | 0.18% | 15.97 | 15.97 | 15.70 | 5,270 |
| Sep 18 2024 | 15.6725 | -0.01 | -0.05% | 15.78 | 16.04 | 15.665 | 6,993 |
| Sep 17 2024 | 15.6806 | 0.12 | 0.77% | 15.65 | 15.81 | 15.6201 | 9,555 |
| Sep 16 2024 | 15.5603 | 0.04 | 0.29% | 15.60 | 15.60 | 15.41 | 3,488 |
| Sep 13 2024 | 15.5158 | 0.19 | 1.24% | 15.62 | 15.62 | 15.4885 | 5,529 |
| Sep 12 2024 | 15.3263 | 0.08 | 0.52% | 15.22 | 15.37 | 15.16 | 5,397 |
| Sep 11 2024 | 15.2466 | 0.57 | 3.91% | 14.86 | 15.2599 | 14.86 | 7,122 |
| Sep 10 2024 | 14.6731 | 0.03 | 0.17% | 14.60 | 14.6731 | 14.48 | 7,419 |
| Sep 09 2024 | 14.6481 | -0.09 | -0.59% | 14.67 | 14.76 | 14.62 | 6,328 |
| Sep 06 2024 | 14.735 | -0.34 | -2.22% | 15.09 | 15.09 | 14.6801 | 7,804 |
| Sep 05 2024 | 15.07 | 0.08 | 0.54% | 15.11 | 15.12 | 15.0401 | 1,923 |
| Sep 04 2024 | 14.9885 | 0.19 | 1.30% | 14.7961 | 15.03 | 14.7961 | 5,404 |
| Sep 03 2024 | 14.7961 | -0.45 | -2.98% | 15.25 | 15.25 | 14.7961 | 12,562 |
| Aug 30 2024 | 15.25 | 0.13 | 0.89% | 15.26 | 15.26 | 15.12 | 9,202 |
| Aug 29 2024 | 15.1161 | 0.00 | 0.01% | 15.22 | 15.2481 | 15.0823 | 3,631 |
| Aug 28 2024 | 15.1149 | -0.17 | -1.14% | 15.25 | 15.25 | 15.08 | 2,209 |
| Aug 27 2024 | 15.2897 | 0.02 | 0.13% | 15.22 | 15.33 | 15.185 | 3,231 |
| Aug 26 2024 | 15.27 | -0.02 | -0.11% | 14.73 | 15.4099 | 14.73 | 13,917 |
| Aug 23 2024 | 15.2871 | 0.43 | 2.91% | 14.91 | 15.2871 | 14.91 | 8,358 |
| Aug 22 2024 | 14.855 | -0.24 | -1.56% | 15.09 | 15.09 | 14.855 | 8,071 |
| Aug 21 2024 | 15.0903 | 0.05 | 0.33% | 15.04 | 15.0903 | 15.01 | 3,306 |
| Aug 20 2024 | 15.04 | -0.20 | -1.31% | 15.25 | 15.25 | 15.00 | 18,298 |
| Aug 19 2024 | 15.24 | 0.15 | 0.96% | 15.31 | 15.31 | 15.1168 | 15,956 |
| Aug 16 2024 | 15.095 | -0.04 | -0.29% | 15.17 | 15.17 | 14.9801 | 7,305 |
| Aug 15 2024 | 15.1393 | 0.14 | 0.93% | 15.11 | 15.21 | 15.065 | 3,536 |
| Aug 14 2024 | 14.9998 | -0.04 | -0.26% | 15.08 | 15.08 | 14.93 | 5,402 |
| Aug 13 2024 | 15.0382 | 0.32 | 2.16% | 14.82 | 15.0439 | 14.81 | 3,337 |
| Aug 12 2024 | 14.72 | -0.08 | -0.54% | 14.70 | 14.81 | 14.70 | 8,254 |
| Aug 09 2024 | 14.80 | -0.11 | -0.75% | 14.9119 | 14.9119 | 14.70 | 5,895 |
| Aug 08 2024 | 14.9119 | 0.38 | 2.63% | 14.64 | 14.95 | 14.6318 | 9,129 |
| Aug 07 2024 | 14.53 | 0.00 | -0.01% | 14.63 | 15.03 | 14.53 | 9,870 |
| Aug 06 2024 | 14.5308 | 0.16 | 1.09% | 14.39 | 14.62 | 14.38 | 11,175 |
| Aug 05 2024 | 14.3748 | -0.40 | -2.71% | 14.73 | 14.73 | 14.095 | 27,249 |
| Aug 02 2024 | 14.7746 | -0.21 | -1.37% | 14.84 | 14.84 | 14.76 | 7,499 |
| Aug 01 2024 | 14.9798 | -0.27 | -1.74% | 15.27 | 15.3001 | 14.9401 | 2,634 |
| Jul 31 2024 | 15.2453 | 0.30 | 1.99% | 15.15 | 15.2594 | 15.15 | 815 |
| Jul 30 2024 | 14.9484 | -0.19 | -1.23% | 15.08 | 15.13 | 14.90 | 3,377 |
| Jul 29 2024 | 15.1349 | -0.16 | -1.07% | 15.30 | 15.30 | 15.115 | 4,843 |
| Jul 26 2024 | 15.2989 | 0.26 | 1.75% | 15.16 | 15.325 | 15.16 | 2,729 |
| Jul 25 2024 | 15.036 | 0.05 | 0.31% | 15.03 | 15.2399 | 15.01 | 4,498 |
| Jul 24 2024 | 14.99 | 0.01 | 0.07% | 15.03 | 15.23 | 14.99 | 3,975 |
| Jul 23 2024 | 14.9793 | -0.08 | -0.56% | 15.06 | 15.06 | 14.96 | 4,637 |
| Jul 22 2024 | 15.0638 | 0.14 | 0.90% | 15.08 | 15.10 | 14.98 | 6,768 |
