Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 4.83 | -0.07 | -1.43% | 4.91 | 4.95 | 4.80 | 78,845 |
| Dec 23 2024 | 4.90 | -0.04 | -0.81% | 4.98 | 5.08 | 4.90 | 74,998 |
| Dec 20 2024 | 4.94 | -0.07 | -1.40% | 5.09 | 5.20 | 4.92 | 98,175 |
| Dec 19 2024 | 5.01 | -0.14 | -2.72% | 5.10 | 5.10 | 4.74 | 229,574 |
| Dec 18 2024 | 5.15 | 0.16 | 3.10% | 4.95 | 5.37 | 4.94 | 147,667 |
| Dec 17 2024 | 4.995 | -0.06 | -1.09% | 5.05 | 5.08 | 4.85 | 148,703 |
| Dec 16 2024 | 5.05 | -0.17 | -3.26% | 5.20 | 5.20 | 5.02 | 76,228 |
| Dec 13 2024 | 5.22 | 0.11 | 2.15% | 5.09 | 5.28 | 5.03 | 82,763 |
| Dec 12 2024 | 5.11 | -0.03 | -0.58% | 5.17 | 5.33 | 5.01 | 144,843 |
| Dec 11 2024 | 5.14 | -0.11 | -2.10% | 5.29 | 5.29 | 5.13 | 100,832 |
| Dec 10 2024 | 5.25 | -0.12 | -2.23% | 5.42 | 5.45 | 5.18 | 163,913 |
| Dec 09 2024 | 5.37 | 0.24 | 4.68% | 5.10 | 5.48 | 5.04 | 158,995 |
| Dec 06 2024 | 5.13 | 0.24 | 4.91% | 4.87 | 5.22 | 4.82 | 241,074 |
| Dec 05 2024 | 4.89 | -0.31 | -5.96% | 5.20 | 5.25 | 4.77 | 358,192 |
| Dec 04 2024 | 5.20 | -0.30 | -5.45% | 5.50 | 5.79 | 5.15 | 336,005 |
| Dec 03 2024 | 5.50 | 0.54 | 10.89% | 4.90 | 5.55 | 4.90 | 475,602 |
| Dec 02 2024 | 4.96 | -0.95 | -16.07% | 5.80 | 5.80 | 4.90 | 1,071,078 |
| Nov 29 2024 | 5.91 | -1.91 | -24.42% | 7.39 | 7.39 | 5.78 | 1,081,112 |
| Nov 28 2024 | 7.82 | 0.26 | 3.44% | 7.29 | 7.84 | 7.29 | 133,624 |
| Nov 27 2024 | 7.56 | 0.12 | 1.61% | 7.31 | 7.75 | 7.28 | 144,213 |
| Nov 26 2024 | 7.44 | -0.14 | -1.78% | 7.60 | 7.60 | 7.32 | 74,510 |
| Nov 25 2024 | 7.575 | 0.19 | 2.50% | 7.45 | 7.59 | 7.26 | 177,079 |
| Nov 22 2024 | 7.39 | -0.06 | -0.81% | 7.57 | 7.66 | 7.30 | 92,031 |
| Nov 21 2024 | 7.45 | -0.21 | -2.74% | 7.76 | 7.80 | 7.40 | 229,922 |
| Nov 20 2024 | 7.66 | -0.38 | -4.73% | 8.07 | 8.07 | 7.63 | 214,542 |
| Nov 19 2024 | 8.04 | 0.38 | 4.96% | 7.70 | 8.30 | 7.45 | 287,523 |
| Nov 18 2024 | 7.66 | 0.22 | 2.96% | 7.52 | 7.75 | 7.20 | 368,860 |
| Nov 15 2024 | 7.44 | 0.64 | 9.41% | 7.40 | 7.70 | 7.10 | 436,124 |
| Nov 14 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0.00 |
| Nov 13 2024 | 6.80 | -0.42 | -5.75% | 7.20 | 7.20 | 6.74 | 168,288 |
| Nov 12 2024 | 7.215 | 0.25 | 3.52% | 7.00 | 7.33 | 6.91 | 231,724 |
| Nov 11 2024 | 6.97 | 0.42 | 6.41% | 6.62 | 7.17 | 6.62 | 204,501 |
| Nov 08 2024 | 6.55 | 0.55 | 9.17% | 5.95 | 6.57 | 5.95 | 235,035 |
| Nov 07 2024 | 6.00 | -0.10 | -1.64% | 6.19 | 6.30 | 5.84 | 150,291 |
| Nov 06 2024 | 6.10 | -0.09 | -1.45% | 6.28 | 6.47 | 6.00 | 86,305 |
| Nov 05 2024 | 6.19 | 0.04 | 0.65% | 6.10 | 6.24 | 6.09 | 56,542 |
| Nov 04 2024 | 6.15 | -0.25 | -3.91% | 6.40 | 6.50 | 6.05 | 193,865 |
| Nov 01 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.42 | 6.23 | 69,919 |
| Oct 31 2024 | 6.40 | 0.18 | 2.89% | 6.20 | 6.50 | 5.95 | 317,646 |
| Oct 30 2024 | 6.22 | -0.13 | -2.05% | 6.39 | 6.43 | 6.18 | 111,080 |
| Oct 29 2024 | 6.35 | -0.10 | -1.55% | 6.45 | 6.50 | 6.24 | 146,958 |
| Oct 28 2024 | 6.45 | 0.24 | 3.86% | 6.29 | 6.50 | 6.22 | 293,633 |
| Oct 25 2024 | 6.21 | 0.07 | 1.14% | 6.18 | 6.43 | 6.18 | 75,984 |
| Oct 24 2024 | 6.14 | -0.05 | -0.81% | 6.23 | 6.35 | 6.10 | 143,638 |
| Oct 23 2024 | 6.19 | 0.38 | 6.54% | 5.94 | 6.335 | 5.93 | 318,224 |
| Oct 22 2024 | 5.81 | -0.07 | -1.19% | 5.88 | 5.90 | 5.66 | 68,570 |
| Oct 21 2024 | 5.88 | 0.13 | 2.26% | 5.80 | 6.06 | 5.66 | 271,961 |
| Oct 18 2024 | 5.75 | 0.34 | 6.28% | 5.50 | 5.79 | 5.50 | 174,953 |
| Oct 17 2024 | 5.41 | 0.26 | 5.05% | 5.22 | 5.65 | 5.22 | 270,293 |
| Oct 16 2024 | 5.15 | 0.07 | 1.38% | 5.09 | 5.19 | 5.01 | 112,483 |
| Oct 15 2024 | 5.08 | 0.00 | 0.00% | 5.09 | 5.25 | 5.03 | 104,206 |
| Oct 14 2024 | 5.08 | 0.15 | 3.04% | 4.97 | 5.15 | 4.81 | 179,078 |
| Oct 11 2024 | 4.93 | 0.21 | 4.45% | 4.78 | 4.96 | 4.63 | 108,316 |
| Oct 10 2024 | 4.72 | 0.18 | 3.96% | 4.50 | 4.74 | 4.49 | 90,450 |
| Oct 09 2024 | 4.54 | -0.16 | -3.40% | 4.70 | 4.82 | 4.48 | 137,894 |
| Oct 08 2024 | 4.70 | -0.26 | -5.24% | 4.90 | 4.92 | 4.64 | 176,050 |
| Oct 07 2024 | 4.96 | -0.01 | -0.20% | 5.06 | 5.06 | 4.87 | 19,647 |
| Oct 04 2024 | 4.97 | -0.03 | -0.60% | 5.00 | 5.18 | 4.91 | 94,991 |
| Oct 03 2024 | 5.00 | -0.11 | -2.15% | 5.15 | 5.31 | 4.88 | 217,261 |
| Oct 02 2024 | 5.11 | 0.36 | 7.58% | 4.93 | 5.22 | 4.84 | 259,679 |
| Oct 01 2024 | 4.75 | -0.08 | -1.66% | 4.91 | 4.91 | 4.68 | 51,815 |
| Sep 30 2024 | 4.83 | -0.17 | -3.40% | 5.00 | 5.07 | 4.75 | 215,540 |
| Sep 27 2024 | 5.00 | 0.00 | 0.00% | 5.01 | 5.05 | 4.93 | 118,724 |
| Sep 26 2024 | 5.00 | -0.20 | -3.85% | 5.17 | 5.26 | 4.95 | 194,346 |
