Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
4LL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 9.088 | -0.19 | -2.07% | 9.549 | 9.661 | 9.088 | 3,512 |
| Jun 27 2024 | 9.28 | -0.26 | -2.73% | 9.549 | 9.549 | 9.149 | 1,513 |
| Jun 26 2024 | 9.54 | 0.36 | 3.97% | 9.063 | 9.54 | 9.063 | 6,400 |
| Jun 25 2024 | 9.176 | -0.52 | -5.33% | 9.794 | 9.912 | 9.141 | 10,384 |
| Jun 24 2024 | 9.693 | 0.58 | 6.38% | 9.001 | 10.09 | 9.001 | 10,010 |
| Jun 21 2024 | 9.112 | 0.08 | 0.85% | 8.959 | 9.168 | 8.951 | 5,872 |
| Jun 20 2024 | 9.035 | -0.08 | -0.82% | 9.16 | 9.371 | 8.963 | 6,509 |
| Jun 19 2024 | 9.11 | -0.28 | -3.00% | 9.312 | 9.439 | 9.05 | 6,308 |
| Jun 18 2024 | 9.392 | 0.01 | 0.14% | 9.31 | 9.50 | 9.305 | 2,802 |
| Jun 17 2024 | 9.379 | 0.06 | 0.61% | 9.247 | 9.427 | 9.084 | 5,812 |
| Jun 14 2024 | 9.322 | 0.08 | 0.90% | 9.16 | 9.368 | 8.951 | 36,506 |
| Jun 13 2024 | 9.239 | -0.28 | -2.91% | 9.501 | 9.569 | 9.167 | 18,324 |
| Jun 12 2024 | 9.516 | -0.21 | -2.20% | 9.701 | 10.20 | 9.472 | 6,508 |
| Jun 11 2024 | 9.73 | -0.14 | -1.43% | 9.843 | 9.943 | 9.701 | 3,846 |
| Jun 10 2024 | 9.871 | -0.04 | -0.40% | 9.869 | 9.946 | 9.73 | 7,665 |
| Jun 07 2024 | 9.911 | -0.23 | -2.24% | 10.09 | 10.192 | 9.84 | 15,858 |
| Jun 06 2024 | 10.138 | 0.06 | 0.56% | 10.06 | 10.23 | 9.956 | 5,597 |
| Jun 05 2024 | 10.082 | 0.09 | 0.92% | 9.963 | 10.132 | 9.881 | 20,083 |
| Jun 04 2024 | 9.99 | -0.13 | -1.25% | 10.19 | 10.19 | 9.985 | 9,884 |
| Jun 03 2024 | 10.116 | -0.25 | -2.45% | 10.442 | 10.60 | 10.042 | 17,193 |
| May 31 2024 | 10.37 | -0.10 | -0.99% | 10.412 | 10.54 | 10.246 | 9,132 |
| May 30 2024 | 10.474 | 0.22 | 2.17% | 10.21 | 10.504 | 10.202 | 2,320 |
| May 29 2024 | 10.252 | -0.17 | -1.67% | 10.324 | 10.432 | 10.20 | 12,682 |
| May 28 2024 | 10.426 | -0.14 | -1.36% | 10.638 | 10.672 | 10.356 | 7,995 |
| May 27 2024 | 10.57 | 0.00 | 0.02% | 10.636 | 10.682 | 10.502 | 8,896 |
| May 24 2024 | 10.568 | -0.04 | -0.36% | 10.556 | 10.80 | 10.432 | 8,916 |
| May 23 2024 | 10.606 | -0.33 | -3.05% | 11.05 | 11.158 | 10.564 | 22,396 |
| May 22 2024 | 10.94 | 0.05 | 0.46% | 10.852 | 11.09 | 10.794 | 15,202 |
| May 21 2024 | 10.89 | -0.55 | -4.84% | 11.38 | 11.388 | 10.89 | 15,109 |
| May 20 2024 | 11.444 | -0.25 | -2.17% | 11.664 | 11.76 | 11.444 | 700 |
| May 17 2024 | 11.698 | -0.09 | -0.76% | 11.83 | 12.03 | 11.618 | 4,707 |
| May 16 2024 | 11.788 | -0.04 | -0.37% | 11.996 | 12.02 | 11.716 | 6,121 |
| May 15 2024 | 11.832 | 0.02 | 0.20% | 11.824 | 12.066 | 11.696 | 3,701 |
| May 14 2024 | 11.808 | 0.33 | 2.86% | 11.486 | 12.394 | 11.42 | 5,922 |
| May 13 2024 | 11.48 | 0.33 | 3.00% | 11.052 | 11.664 | 11.052 | 11,178 |
| May 10 2024 | 11.146 | -0.18 | -1.59% | 11.306 | 11.454 | 11.044 | 6,504 |
| May 09 2024 | 11.326 | -0.07 | -0.63% | 11.28 | 11.424 | 11.274 | 2,128 |
| May 08 2024 | 11.398 | -0.60 | -5.02% | 12.30 | 12.30 | 11.376 | 34,523 |
| May 07 2024 | 12.00 | 0.10 | 0.81% | 11.948 | 12.02 | 11.706 | 7,188 |
| May 06 2024 | 11.904 | -0.01 | -0.05% | 11.756 | 12.008 | 11.744 | 5,805 |
| May 03 2024 | 11.91 | -0.14 | -1.16% | 12.14 | 12.486 | 11.91 | 10,749 |
| May 02 2024 | 12.05 | 0.08 | 0.67% | 12.172 | 12.34 | 11.798 | 11,316 |
| Apr 30 2024 | 11.97 | -0.44 | -3.55% | 12.39 | 12.51 | 11.97 | 11,115 |
| Apr 29 2024 | 12.41 | 0.28 | 2.34% | 12.108 | 12.55 | 12.046 | 7,404 |
| Apr 26 2024 | 12.126 | -0.32 | -2.54% | 12.162 | 12.568 | 11.602 | 28,822 |
| Apr 25 2024 | 12.442 | -0.51 | -3.92% | 12.684 | 12.956 | 12.35 | 8,433 |
| Apr 24 2024 | 12.95 | 0.11 | 0.89% | 12.956 | 12.956 | 12.56 | 18,310 |
| Apr 23 2024 | 12.836 | 0.37 | 2.95% | 12.412 | 13.092 | 12.312 | 8,433 |
| Apr 22 2024 | 12.468 | 0.33 | 2.74% | 12.302 | 12.586 | 12.184 | 7,293 |
| Apr 19 2024 | 12.136 | -0.31 | -2.48% | 12.424 | 12.442 | 12.106 | 7,227 |
| Apr 18 2024 | 12.444 | 0.12 | 1.01% | 12.33 | 12.512 | 12.154 | 10,576 |
| Apr 17 2024 | 12.32 | -0.10 | -0.79% | 12.316 | 12.638 | 12.316 | 8,373 |
| Apr 16 2024 | 12.418 | -0.23 | -1.83% | 12.67 | 12.706 | 12.41 | 15,786 |
| Apr 15 2024 | 12.65 | -0.71 | -5.34% | 13.364 | 13.466 | 12.578 | 14,014 |
| Apr 12 2024 | 13.364 | -0.23 | -1.66% | 13.562 | 13.758 | 13.354 | 4,640 |
| Apr 11 2024 | 13.59 | 0.06 | 0.41% | 13.598 | 13.646 | 13.34 | 4,307 |
| Apr 10 2024 | 13.534 | -0.37 | -2.65% | 13.946 | 13.99 | 13.452 | 7,996 |
| Apr 09 2024 | 13.902 | 0.41 | 3.01% | 13.534 | 13.902 | 13.27 | 9,174 |
| Apr 08 2024 | 13.496 | 0.12 | 0.91% | 13.398 | 13.564 | 13.326 | 13,118 |
| Apr 05 2024 | 13.374 | 0.17 | 1.32% | 13.276 | 13.41 | 12.696 | 13,963 |
| Apr 04 2024 | 13.20 | -0.12 | -0.90% | 13.308 | 13.574 | 13.174 | 7,956 |
| Apr 03 2024 | 13.32 | -0.02 | -0.12% | 13.20 | 13.388 | 13.06 | 11,657 |
| Apr 02 2024 | 13.336 | -0.72 | -5.12% | 13.90 | 13.916 | 13.23 | 12,675 |
