FSecure Corporation Historical Data - 3I6 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
FSecure Corporation (3I6)
FSecure Corporation (3I6) Historical

FSecure Corporation (3I6)

1.82

0.036

(2.02%)

Closed January 06 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.006	0.330760749724	1.814	1.814	1.79	910	1.79659341	DE
4	-0.024	-1.30151843818	1.844	1.86	1.79	1647	1.82850334	DE
12	-0.36	-16.5137614679	2.18	2.19	1.79	1978	1.86973307	DE
26	-0.058	-3.08839190628	1.878	2.19	1.79	1955	1.9719738	DE
52	-0.138	-7.0480081716	1.958	2.25	1.68	1772	1.95454049	DE
156	-0.535	-22.7176220807	2.355	2.355	1.65	1525	1.93788663	DE
260	-0.535	-22.7176220807	2.355	2.355	1.65	1525	1.93788663	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	1.8	0	0.00	1.8	1.8	1.8	0
1735853220	1.8	0.01	0.56	1.81	1.81	1.8	1200
1735594020	1.79	0	0.00	1.79	1.79	1.79	0
1735334820	1.79	0	0.00	1.814	1.814	1.79	620
1734989220	1.79	-0.01	-0.44	1.824	1.824	1.79	28
1734730020	1.798	0	0.00	1.798	1.798	1.798	73
1734643620	1.798	0	0.00	1.798	1.798	1.798	0
1734557220	1.798	0	0.00	1.798	1.798	1.798	0
1734470820	1.798	-0.05	-2.60	1.798	1.798	1.798	5152
1734384420	1.846	0	0.00	1.846	1.846	1.846	0
1734125220	1.846	0	0.00	1.846	1.846	1.846	0
1734038820	1.846	0	0.11	1.846	1.846	1.846	1
1733952420	1.844	0.01	0.66	1.844	1.844	1.844	1068
1733866020	1.832	-0.03	-1.51	1.818	1.832	1.818	300
1733779620	1.86	0	0.00	1.844	1.86	1.796	6379
1733520420	1.86	0	0.00	1.86	1.86	1.86	0
1733434020	1.86	-0.03	-1.59	1.86	1.86	1.86	3324
1733347620	1.89	0	0.00	1.89	1.89	1.89	0
1733261220	1.89	0	0.00	1.89	1.89	1.89	0
1733174820	1.89	0.01	0.75	1.89	1.89	1.89	2014
1732915620	1.876	0	0.00	1.876	1.876	1.876	0
1732829220	1.876	0	0.00	1.876	1.876	1.876	0
1732742820	1.876	0	0.00	1.876	1.876	1.876	0
1732656420	1.876	0.01	0.32	1.876	1.876	1.876	1
1732570020	1.87	0.05	2.75	1.854	1.87	1.836	244
1732310820	1.82	-0.06	-3.09	1.82	1.82	1.82	1000
1732224420	1.878	-0.01	-0.32	1.878	1.878	1.878	1
1732138020	1.884	0.05	2.50	1.884	1.884	1.884	1055
1732051620	1.838	0	0.00	1.814	1.838	1.814	7700
1731965160	1.838	0	0.00	1.838	1.838	1.838	0
1731705960	1.838	-0.03	-1.71	1.866	1.866	1.836	1692
1731619560	1.87	0	0.00	1.87	1.87	1.87	0
1731533160	1.87	0	0.00	1.87	1.87	1.87	0
1731446760	1.87	0	0.00	1.87	1.87	1.87	0
1731360360	1.87	0	0.00	1.87	1.87	1.87	0
1731101160	1.87	0	0.00	1.87	1.87	1.87	0
1731014760	1.87	0	0.00	1.87	1.87	1.87	0
1730928360	1.87	-0.07	-3.61	1.918	1.918	1.87	9857
1730841960	1.94	0	0.00	1.94	1.94	1.94	0
1730755560	1.94	0	0.00	1.94	1.94	1.94	0
1730496360	1.94	0	0.00	1.94	1.94	1.94	0
1730409960	1.94	0	0.00	1.94	1.94	1.94	0
1730323560	1.94	-0.09	-4.43	1.94	1.94	1.94	1000
1730237160	2.0299999	0	0.00	2.0299999	2.0299999	2.0299999	0
1730150760	2.0299999	0	0.00	2.0299999	2.0299999	2.0299999	159
1729887960	2.0299999	0	0.00	2.0299999	2.0299999	2.0299999	0
1729801560	2.0299999	0	0.00	2.0299999	2.0299999	2.0299999	0
1729715160	2.0299999	-0.16	-7.31	2.055	2.055	2.0299999	14
1729628760	2.19	0	0.00	2.19	2.19	2.19	0
1729542360	2.19	0	0.00	2.19	2.19	2.19	0
1729283160	2.19	0	0.00	2.19	2.19	2.19	0
1729196760	2.19	0	0.00	2.19	2.19	2.19	0
1729110360	2.19	0	0.00	2.19	2.19	2.19	0
1729023960	2.19	0	0.00	2.19	2.19	2.19	0
1728937560	2.19	0	0.00	2.19	2.19	2.19	0
1728678360	2.19	0.04	2.10	2.18	2.19	2.18	2606
1728591960	2.145	0	0.00	2.145	2.145	2.145	0
1728505560	2.145	0	0.00	2.145	2.145	2.145	0
1728419160	2.145	-0.03	-1.15	2.145	2.145	2.145	508
1728332760	2.17	0.08	3.83	2.17	2.17	2.17	10

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions