FRI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.88 | -0.015 | -1.68% | 0.89 | 0.91 | 0.88 | 215,053 |
Jul 25 2024 | 0.895 | 0.075 | 9.15% | 0.835 | 0.90 | 0.825 | 429,585 |
Jul 24 2024 | 0.82 | -0.03 | -3.53% | 0.84 | 0.84 | 0.82 | 87,109 |
Jul 23 2024 | 0.85 | -0.01 | -1.16% | 0.84 | 0.85 | 0.84 | 132,753 |
Jul 22 2024 | 0.86 | 0.01 | 1.18% | 0.85 | 0.86 | 0.85 | 125 |
Jul 19 2024 | 0.85 | -0.005 | -0.58% | 0.8625 | 0.865 | 0.84 | 101,026 |
Jul 18 2024 | 0.855 | 0.01 | 1.18% | 0.85 | 0.865 | 0.85 | 135,466 |
Jul 17 2024 | 0.845 | 0.01 | 1.20% | 0.84 | 0.86 | 0.8325 | 212,007 |
Jul 16 2024 | 0.835 | 0.01 | 1.21% | 0.835 | 0.85 | 0.835 | 1,923 |
Jul 15 2024 | 0.825 | -0.01 | -1.20% | 0.83 | 0.83 | 0.815 | 117,131 |
Jul 12 2024 | 0.835 | -0.005 | -0.60% | 0.83 | 0.835 | 0.83 | 477 |
Jul 11 2024 | 0.84 | 0.0175 | 2.13% | 0.84 | 0.84 | 0.84 | 6,308 |
Jul 10 2024 | 0.8225 | -0.0025 | -0.30% | 0.845 | 0.845 | 0.8225 | 54,556 |
Jul 09 2024 | 0.825 | -0.005 | -0.60% | 0.825 | 0.825 | 0.825 | 11,041 |
Jul 08 2024 | 0.83 | 0.005 | 0.61% | 0.83 | 0.83 | 0.83 | 21,980 |
Jul 05 2024 | 0.825 | 0.005 | 0.61% | 0.845 | 0.845 | 0.825 | 19,409 |
Jul 04 2024 | 0.82 | -0.03 | -3.53% | 0.86 | 0.86 | 0.815 | 18,996 |
Jul 03 2024 | 0.85 | 0.045 | 5.59% | 0.805 | 0.85 | 0.805 | 30,869 |
Jul 02 2024 | 0.805 | -0.03 | -3.59% | 0.805 | 0.805 | 0.805 | 1,520 |
Jul 01 2024 | 0.835 | -0.005 | -0.60% | 0.845 | 0.85 | 0.835 | 162,515 |
Jun 28 2024 | 0.84 | -0.01 | -1.18% | 0.85 | 0.86 | 0.84 | 76,550 |
Jun 27 2024 | 0.85 | 0.015 | 1.80% | 0.85 | 0.85 | 0.84 | 168,559 |
Jun 26 2024 | 0.835 | 0.00 | 0.00% | 0.85 | 0.85 | 0.835 | 47,951 |
Jun 25 2024 | 0.835 | -0.005 | -0.60% | 0.84 | 0.845 | 0.835 | 123,959 |
Jun 24 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.835 | 234,041 |
Jun 21 2024 | 0.84 | -0.005 | -0.59% | 0.845 | 0.845 | 0.84 | 98,250 |
Jun 20 2024 | 0.845 | -0.03 | -3.43% | 0.87 | 0.87 | 0.845 | 17,751 |
Jun 19 2024 | 0.875 | 0.005 | 0.57% | 0.875 | 0.875 | 0.87 | 161,684 |
Jun 18 2024 | 0.87 | 0.025 | 2.96% | 0.85 | 0.87 | 0.85 | 329,459 |
Jun 17 2024 | 0.845 | 0.01 | 1.20% | 0.835 | 0.845 | 0.83 | 234,273 |
Jun 14 2024 | 0.835 | 0.00 | 0.00% | 0.83 | 0.835 | 0.83 | 113,051 |
Jun 13 2024 | 0.835 | 0.005 | 0.60% | 0.83 | 0.835 | 0.83 | 2,767 |
Jun 12 2024 | 0.83 | -0.01 | -1.19% | 0.83 | 0.83 | 0.83 | 69,869 |
Jun 11 2024 | 0.84 | -0.005 | -0.59% | 0.83 | 0.84 | 0.83 | 153,279 |
Jun 07 2024 | 0.845 | 0.015 | 1.81% | 0.83 | 0.845 | 0.83 | 14,637 |
Jun 06 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.825 | 2,773 |
Jun 05 2024 | 0.83 | 0.01 | 1.22% | 0.84 | 0.845 | 0.83 | 27,590 |
Jun 04 2024 | 0.82 | -0.02 | -2.38% | 0.84 | 0.845 | 0.82 | 302,723 |
Jun 03 2024 | 0.84 | 0.03 | 3.70% | 0.815 | 0.85 | 0.81 | 178,068 |
May 31 2024 | 0.81 | 0.00 | 0.00% | 0.805 | 0.815 | 0.80 | 410,251 |
May 30 2024 | 0.81 | 0.02 | 2.53% | 0.775 | 0.81 | 0.77 | 414,633 |
May 29 2024 | 0.79 | 0.00 | 0.00% | 0.785 | 0.79 | 0.78 | 74,108 |
May 28 2024 | 0.79 | 0.00 | 0.00% | 0.795 | 0.80 | 0.79 | 345,121 |
May 27 2024 | 0.79 | -0.005 | -0.63% | 0.79 | 0.79 | 0.79 | 11,434 |
May 24 2024 | 0.795 | 0.00 | 0.00% | 0.795 | 0.795 | 0.795 | 58,656 |
May 23 2024 | 0.795 | -0.01 | -1.24% | 0.795 | 0.795 | 0.78 | 18,344 |
May 22 2024 | 0.805 | 0.045 | 5.92% | 0.80 | 0.805 | 0.80 | 106,559 |
May 21 2024 | 0.76 | -0.005 | -0.65% | 0.76 | 0.76 | 0.76 | 31,591 |
May 20 2024 | 0.765 | 0.005 | 0.66% | 0.76 | 0.765 | 0.755 | 27,242 |
May 17 2024 | 0.76 | 0.01 | 1.33% | 0.755 | 0.76 | 0.755 | 4,549 |
May 16 2024 | 0.75 | -0.01 | -1.32% | 0.76 | 0.76 | 0.73 | 229,645 |
May 15 2024 | 0.76 | -0.005 | -0.65% | 0.76 | 0.76 | 0.76 | 14,860 |
May 14 2024 | 0.765 | -0.015 | -1.92% | 0.775 | 0.775 | 0.765 | 2,161 |
May 13 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0.00 |
May 10 2024 | 0.78 | 0.015 | 1.96% | 0.765 | 0.78 | 0.765 | 17,794 |
May 09 2024 | 0.765 | -0.005 | -0.65% | 0.77 | 0.77 | 0.765 | 32,097 |
May 08 2024 | 0.77 | -0.01 | -1.28% | 0.78 | 0.79 | 0.76 | 11,618 |
May 07 2024 | 0.78 | -0.02 | -2.50% | 0.81 | 0.81 | 0.775 | 286,525 |
May 06 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 1,946 |
May 03 2024 | 0.80 | 0.005 | 0.63% | 0.80 | 0.80 | 0.795 | 61,599 |
May 02 2024 | 0.795 | 0.00 | 0.00% | 0.80 | 0.80 | 0.795 | 1,312 |
May 01 2024 | 0.795 | 0.00 | 0.00% | 0.78 | 0.795 | 0.7725 | 127,265 |
Apr 30 2024 | 0.795 | 0.00 | 0.00% | 0.795 | 0.795 | 0.785 | 18,385 |
Apr 29 2024 | 0.795 | 0.00 | 0.00% | 0.795 | 0.795 | 0.785 | 7,663 |