Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F31992 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 34.80 | 1.70 | 5.14% | 32.70 | 34.95 | 32.15 | 0 |
| Feb 27 2025 | 33.10 | -1.80 | -5.16% | 34.70 | 34.70 | 32.55 | 0 |
| Feb 26 2025 | 34.90 | 0.60 | 1.75% | 34.20 | 35.05 | 33.30 | 0 |
| Feb 25 2025 | 34.30 | 2.15 | 6.69% | 32.15 | 34.45 | 32.15 | 0 |
| Feb 24 2025 | 32.15 | 0.15 | 0.47% | 31.55 | 33.60 | 31.55 | 0 |
| Feb 21 2025 | 32.00 | -1.30 | -3.90% | 33.35 | 33.35 | 31.05 | 0 |
| Feb 20 2025 | 33.30 | 1.15 | 3.58% | 32.25 | 33.55 | 32.25 | 0 |
| Feb 19 2025 | 32.15 | 1.45 | 4.72% | 29.95 | 32.15 | 29.91 | 0 |
| Feb 18 2025 | 30.70 | 1.85 | 6.41% | 28.94 | 31.25 | 28.58 | 0 |
| Feb 17 2025 | 28.85 | 2.52 | 9.57% | 26.58 | 28.91 | 26.55 | 0 |
| Feb 14 2025 | 26.33 | -1.56 | -5.59% | 28.56 | 28.65 | 26.19 | 0 |
| Feb 13 2025 | 27.89 | 2.36 | 9.24% | 26.15 | 28.01 | 26.05 | 0 |
| Feb 12 2025 | 25.53 | 1.96 | 8.32% | 24.71 | 25.93 | 24.02 | 0 |
| Feb 11 2025 | 23.57 | 0.57 | 2.48% | 23.78 | 24.24 | 21.94 | 0 |
| Feb 10 2025 | 23.00 | -0.74 | -3.12% | 23.19 | 23.19 | 21.84 | 0 |
| Feb 07 2025 | 23.74 | -0.64 | -2.63% | 24.55 | 24.93 | 23.48 | 0 |
| Feb 06 2025 | 24.38 | -0.71 | -2.83% | 24.90 | 25.12 | 23.28 | 0 |
| Feb 05 2025 | 25.09 | -0.38 | -1.49% | 25.38 | 26.30 | 23.67 | 0 |
| Feb 04 2025 | 25.47 | 0.40 | 1.60% | 25.35 | 26.52 | 24.40 | 0 |
| Feb 03 2025 | 25.07 | 2.79 | 12.52% | 22.50 | 25.97 | 22.50 | 0 |
| Jan 31 2025 | 22.28 | -1.35 | -5.71% | 23.16 | 23.30 | 21.76 | 0 |
| Jan 30 2025 | 23.63 | 0.62 | 2.69% | 22.97 | 23.77 | 21.95 | 0 |
| Jan 29 2025 | 23.01 | -2.90 | -11.19% | 24.96 | 25.17 | 22.93 | 0 |
| Jan 28 2025 | 25.91 | -1.22 | -4.50% | 26.72 | 27.77 | 25.64 | 0 |
| Jan 27 2025 | 27.13 | 2.28 | 9.18% | 25.15 | 27.13 | 24.96 | 0 |
| Jan 24 2025 | 24.85 | -0.68 | -2.66% | 25.15 | 26.31 | 24.59 | 0 |
| Jan 23 2025 | 25.53 | -0.71 | -2.71% | 27.05 | 27.05 | 24.40 | 0 |
| Jan 22 2025 | 26.24 | 0.00 | 0.00% | 26.24 | 26.24 | 26.24 | 0 |
| Jan 21 2025 | 26.24 | -0.11 | -0.42% | 26.18 | 28.26 | 25.97 | 0 |
| Jan 20 2025 | 26.35 | -0.69 | -2.55% | 27.30 | 27.81 | 26.15 | 0 |
| Jan 17 2025 | 27.04 | -1.11 | -3.94% | 28.43 | 28.51 | 25.96 | 0 |
| Jan 16 2025 | 28.15 | -0.13 | -0.46% | 28.82 | 28.96 | 27.84 | 0 |
| Jan 15 2025 | 28.28 | -1.03 | -3.51% | 28.90 | 29.04 | 27.56 | 0 |
| Jan 14 2025 | 29.31 | -0.29 | -0.98% | 29.39 | 30.55 | 29.28 | 0 |
| Jan 13 2025 | 29.60 | -1.95 | -6.18% | 30.55 | 30.75 | 29.26 | 0 |
| Jan 10 2025 | 31.55 | -1.55 | -4.68% | 33.10 | 34.00 | 31.35 | 0 |
| Jan 09 2025 | 33.10 | -1.20 | -3.50% | 34.45 | 34.85 | 32.80 | 0 |
| Jan 08 2025 | 34.30 | 2.00 | 6.19% | 32.10 | 34.45 | 32.10 | 0 |
| Jan 07 2025 | 32.30 | 0.00 | 0.00% | 32.55 | 33.40 | 31.80 | 0 |
| Jan 06 2025 | 32.30 | 1.70 | 5.56% | 30.50 | 32.60 | 30.50 | 0 |
| Jan 03 2025 | 30.60 | -0.90 | -2.86% | 31.35 | 31.70 | 30.20 | 0 |
| Jan 02 2025 | 31.50 | -3.05 | -8.83% | 32.75 | 34.50 | 31.20 | 0 |
| Dec 30 2024 | 34.55 | -0.45 | -1.29% | 35.25 | 36.05 | 34.55 | 0 |
| Dec 27 2024 | 35.00 | -2.15 | -5.79% | 36.80 | 36.80 | 35.00 | 0 |
| Dec 23 2024 | 37.15 | -1.70 | -4.38% | 38.95 | 38.95 | 36.55 | 0 |
| Dec 20 2024 | 38.85 | -0.20 | -0.51% | 38.65 | 39.25 | 38.30 | 0 |
| Dec 19 2024 | 39.05 | -2.90 | -6.91% | 41.65 | 41.95 | 38.75 | 0 |
| Dec 18 2024 | 41.95 | -0.55 | -1.29% | 42.25 | 42.50 | 41.10 | 0 |
| Dec 17 2024 | 42.50 | 0.85 | 2.04% | 41.20 | 42.55 | 41.10 | 0 |
| Dec 16 2024 | 41.65 | 1.45 | 3.61% | 41.20 | 41.85 | 40.65 | 0 |
| Dec 13 2024 | 40.20 | 1.35 | 3.47% | 38.85 | 40.55 | 38.20 | 0 |
| Dec 12 2024 | 38.85 | 3.00 | 8.37% | 36.30 | 38.95 | 35.90 | 0 |
| Dec 11 2024 | 35.85 | -0.75 | -2.05% | 36.60 | 36.75 | 35.30 | 0 |
| Dec 10 2024 | 36.60 | -1.70 | -4.44% | 38.45 | 38.60 | 36.05 | 0 |
| Dec 09 2024 | 38.30 | 1.95 | 5.36% | 36.20 | 38.70 | 36.10 | 0 |
| Dec 06 2024 | 36.35 | -1.25 | -3.32% | 37.65 | 37.80 | 36.35 | 0 |
| Dec 05 2024 | 37.60 | 0.75 | 2.04% | 36.85 | 37.65 | 36.15 | 0 |
| Dec 04 2024 | 36.85 | 0.45 | 1.24% | 36.80 | 37.40 | 36.60 | 0 |
| Dec 03 2024 | 36.40 | 0.30 | 0.83% | 36.15 | 36.90 | 35.65 | 0 |
| Dec 02 2024 | 36.10 | -0.30 | -0.82% | 35.90 | 36.65 | 34.75 | 0 |
