FAL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.2525 | 0.23 | 512,811 |
Jun 27 2024 | 0.25 | -0.025 | -9.09% | 0.26 | 0.265 | 0.25 | 252,708 |
Jun 26 2024 | 0.275 | 0.015 | 5.77% | 0.26 | 0.275 | 0.26 | 432,336 |
Jun 25 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.265 | 0.255 | 392,589 |
Jun 24 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.275 | 0.25 | 216,315 |
Jun 21 2024 | 0.27 | 0.01 | 3.85% | 0.275 | 0.275 | 0.26 | 82,086 |
Jun 20 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.275 | 0.255 | 95,397 |
Jun 19 2024 | 0.26 | 0.015 | 6.12% | 0.255 | 0.26 | 0.24 | 250,432 |
Jun 18 2024 | 0.245 | 0.01 | 4.26% | 0.225 | 0.245 | 0.215 | 261,218 |
Jun 17 2024 | 0.235 | -0.015 | -6.00% | 0.245 | 0.2475 | 0.235 | 108,477 |
Jun 14 2024 | 0.25 | -0.02 | -7.41% | 0.27 | 0.275 | 0.25 | 310,892 |
Jun 13 2024 | 0.27 | 0.005 | 1.89% | 0.27 | 0.28 | 0.27 | 283,608 |
Jun 12 2024 | 0.265 | 0.015 | 6.00% | 0.25 | 0.27 | 0.25 | 572,530 |
Jun 11 2024 | 0.25 | -0.01 | -3.85% | 0.26 | 0.26 | 0.245 | 361,550 |
Jun 07 2024 | 0.26 | -0.02 | -7.14% | 0.285 | 0.29 | 0.26 | 210,340 |
Jun 06 2024 | 0.28 | 0.01 | 3.70% | 0.275 | 0.29 | 0.275 | 272,964 |
Jun 05 2024 | 0.27 | 0.015 | 5.88% | 0.26 | 0.28 | 0.26 | 441,367 |
Jun 04 2024 | 0.255 | -0.025 | -8.93% | 0.29 | 0.29 | 0.24 | 1,138,570 |
Jun 03 2024 | 0.28 | -0.03 | -9.68% | 0.33 | 0.38 | 0.28 | 1,744,267 |
May 31 2024 | 0.31 | 0.04 | 14.81% | 0.27 | 0.345 | 0.27 | 3,416,816 |
May 30 2024 | 0.27 | 0.055 | 25.58% | 0.225 | 0.285 | 0.225 | 2,255,790 |
May 29 2024 | 0.215 | -0.025 | -10.42% | 0.24 | 0.26 | 0.21 | 1,276,445 |
May 28 2024 | 0.24 | 0.08 | 50.00% | 0.195 | 0.27 | 0.185 | 3,033,858 |
May 27 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0.00 |
May 24 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 50,000 |
May 23 2024 | 0.16 | 0.0025 | 1.59% | 0.155 | 0.16 | 0.155 | 134,438 |
May 22 2024 | 0.1575 | 0.0025 | 1.61% | 0.155 | 0.16 | 0.155 | 47,956 |
May 21 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 0.155 | 461,182 |
May 20 2024 | 0.15 | -0.005 | -3.23% | 0.15 | 0.15 | 0.145 | 106,590 |
May 17 2024 | 0.155 | 0.01 | 6.90% | 0.155 | 0.155 | 0.155 | 70,375 |
May 16 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.14 | 281,069 |
May 15 2024 | 0.15 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 3,846 |
May 14 2024 | 0.15 | -0.005 | -3.23% | 0.145 | 0.155 | 0.145 | 370,392 |
May 13 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 232,974 |
May 10 2024 | 0.155 | 0.005 | 3.33% | 0.15 | 0.155 | 0.15 | 31,025 |
May 09 2024 | 0.15 | 0.005 | 3.45% | 0.14 | 0.15 | 0.14 | 185,130 |
May 08 2024 | 0.145 | 0.005 | 3.57% | 0.14 | 0.145 | 0.135 | 146,671 |
May 07 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 0.13 | 115,107 |
May 06 2024 | 0.13 | 0.00 | 0.00% | 0.135 | 0.135 | 0.13 | 57,175 |
May 03 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.13 | 8,077 |
May 02 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 5,644 |
May 01 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.14 | 0.135 | 15,578 |
Apr 30 2024 | 0.135 | -0.005 | -3.57% | 0.145 | 0.145 | 0.135 | 32,050 |
Apr 29 2024 | 0.14 | 0.00 | 0.00% | 0.15 | 0.15 | 0.135 | 89,746 |
Apr 26 2024 | 0.14 | -0.01 | -6.67% | 0.15 | 0.15 | 0.14 | 70,848 |
Apr 24 2024 | 0.15 | 0.02 | 15.38% | 0.13 | 0.15 | 0.13 | 205,680 |
Apr 23 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 14,578 |
Apr 22 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 45,658 |
Apr 19 2024 | 0.135 | -0.005 | -3.57% | 0.145 | 0.145 | 0.135 | 94,186 |
Apr 18 2024 | 0.14 | 0.00 | 0.00% | 0.155 | 0.155 | 0.14 | 22,624 |
Apr 17 2024 | 0.14 | -0.02 | -12.50% | 0.165 | 0.165 | 0.14 | 111,519 |
Apr 16 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.15 | 115,458 |
Apr 15 2024 | 0.165 | 0.02 | 13.79% | 0.155 | 0.165 | 0.155 | 174,645 |
Apr 12 2024 | 0.145 | 0.015 | 11.54% | 0.14 | 0.145 | 0.125 | 482,870 |
Apr 11 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.135 | 0.13 | 11,597 |
Apr 10 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.135 | 0.13 | 331,223 |
Apr 09 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.1325 | 0.12 | 316,489 |
Apr 08 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.135 | 0.125 | 36,515 |
Apr 05 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.135 | 0.125 | 121,533 |
Apr 04 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.13 | 46,637 |
Apr 03 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.145 | 0.13 | 86,294 |
Apr 02 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.14 | 0.135 | 68,896 |