Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
F1YN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2024 | 23.25 | -0.25 | -1.06% | 23.60 | 23.60 | 23.05 | 848 |
| Dec 05 2024 | 23.50 | -0.10 | -0.42% | 23.60 | 23.60 | 23.50 | 315 |
| Dec 04 2024 | 23.60 | 0.65 | 2.83% | 23.00 | 23.75 | 22.85 | 3,700 |
| Dec 03 2024 | 22.95 | 0.45 | 2.00% | 22.50 | 23.05 | 22.50 | 2,971 |
| Dec 02 2024 | 22.50 | 0.65 | 2.97% | 21.95 | 22.50 | 21.85 | 981 |
| Nov 29 2024 | 21.85 | -0.35 | -1.58% | 22.05 | 22.30 | 21.85 | 1,025 |
| Nov 28 2024 | 22.20 | 0.25 | 1.14% | 22.10 | 22.20 | 22.10 | 208 |
| Nov 27 2024 | 21.95 | 0.00 | 0.00% | 21.85 | 22.05 | 21.80 | 2,396 |
| Nov 26 2024 | 21.95 | 0.40 | 1.86% | 21.50 | 21.95 | 21.25 | 1,425 |
| Nov 25 2024 | 21.55 | -1.40 | -6.10% | 22.85 | 22.85 | 21.10 | 2,924 |
| Nov 22 2024 | 22.95 | 0.55 | 2.46% | 22.55 | 23.30 | 22.25 | 4,966 |
| Nov 21 2024 | 22.40 | 0.70 | 3.23% | 22.25 | 22.50 | 22.20 | 921 |
| Nov 20 2024 | 21.70 | 0.25 | 1.17% | 21.60 | 21.70 | 21.40 | 792 |
| Nov 19 2024 | 21.45 | 0.40 | 1.90% | 21.05 | 21.65 | 21.05 | 1,691 |
| Nov 18 2024 | 21.05 | 0.90 | 4.47% | 20.30 | 21.35 | 20.30 | 2,290 |
| Nov 15 2024 | 20.15 | 0.05 | 0.25% | 20.15 | 20.40 | 20.05 | 3,011 |
| Nov 14 2024 | 20.10 | -0.50 | -2.43% | 20.50 | 20.50 | 19.80 | 7,681 |
| Nov 13 2024 | 20.60 | 0.80 | 4.04% | 20.45 | 21.10 | 20.45 | 1,179 |
| Nov 12 2024 | 19.80 | -1.10 | -5.26% | 20.70 | 20.70 | 19.80 | 27,301 |
| Nov 11 2024 | 20.90 | -0.80 | -3.69% | 21.65 | 21.85 | 20.40 | 7,072 |
| Nov 08 2024 | 21.70 | 0.20 | 0.93% | 21.45 | 21.70 | 21.15 | 3,239 |
| Nov 07 2024 | 21.50 | 0.75 | 3.61% | 20.75 | 21.50 | 20.15 | 2,610 |
| Nov 06 2024 | 20.75 | -1.15 | -5.25% | 21.75 | 21.90 | 19.54 | 9,559 |
| Nov 05 2024 | 21.90 | 0.25 | 1.15% | 22.05 | 22.15 | 21.70 | 958 |
| Nov 04 2024 | 21.65 | 0.15 | 0.70% | 21.50 | 22.15 | 21.50 | 6,786 |
| Nov 01 2024 | 21.50 | -0.60 | -2.71% | 22.20 | 22.60 | 21.50 | 7,558 |
| Oct 31 2024 | 22.10 | -0.70 | -3.07% | 22.35 | 22.65 | 21.95 | 8,873 |
| Oct 30 2024 | 22.80 | 0.05 | 0.22% | 22.90 | 23.25 | 22.30 | 4,082 |
| Oct 29 2024 | 22.75 | 0.50 | 2.25% | 22.30 | 22.95 | 22.10 | 1,449 |
| Oct 28 2024 | 22.25 | -0.60 | -2.63% | 22.80 | 22.80 | 22.15 | 2,928 |
| Oct 25 2024 | 22.85 | -0.10 | -0.44% | 23.35 | 23.35 | 22.85 | 1,731 |
| Oct 24 2024 | 22.95 | -0.20 | -0.86% | 23.20 | 23.70 | 22.65 | 7,289 |
| Oct 23 2024 | 23.15 | -0.25 | -1.07% | 23.40 | 23.55 | 23.10 | 2,129 |
| Oct 22 2024 | 23.40 | 0.00 | 0.00% | 23.50 | 23.85 | 23.30 | 4,660 |
| Oct 21 2024 | 23.40 | 0.00 | 0.00% | 23.35 | 24.50 | 23.35 | 37,580 |
| Oct 18 2024 | 23.40 | 1.15 | 5.17% | 22.15 | 23.40 | 22.15 | 4,140 |
| Oct 17 2024 | 22.25 | 0.25 | 1.14% | 22.05 | 22.45 | 22.05 | 3,376 |
| Oct 16 2024 | 22.00 | -0.15 | -0.68% | 22.15 | 22.55 | 21.95 | 2,121 |
| Oct 15 2024 | 22.15 | -0.50 | -2.21% | 22.60 | 22.60 | 21.65 | 3,171 |
| Oct 14 2024 | 22.65 | 1.00 | 4.62% | 21.75 | 22.65 | 21.75 | 8,585 |
| Oct 11 2024 | 21.65 | -0.10 | -0.46% | 21.90 | 22.15 | 21.65 | 2,395 |
| Oct 10 2024 | 21.75 | 0.70 | 3.33% | 21.10 | 21.75 | 21.10 | 1,126 |
| Oct 09 2024 | 21.05 | 0.25 | 1.20% | 20.95 | 21.20 | 20.65 | 2,207 |
| Oct 08 2024 | 20.80 | -0.05 | -0.24% | 20.55 | 20.80 | 20.40 | 3,801 |
| Oct 07 2024 | 20.85 | -0.40 | -1.88% | 21.20 | 21.25 | 20.50 | 1,769 |
| Oct 04 2024 | 21.25 | 0.65 | 3.16% | 20.50 | 21.25 | 20.50 | 7,207 |
| Oct 03 2024 | 20.60 | 0.80 | 4.04% | 19.82 | 20.60 | 19.80 | 1,070 |
| Oct 02 2024 | 19.80 | 0.00 | 0.00% | 19.68 | 19.92 | 19.56 | 248 |
| Oct 01 2024 | 19.80 | 0.70 | 3.66% | 19.46 | 19.80 | 19.42 | 1,416 |
| Sep 30 2024 | 19.10 | -0.32 | -1.65% | 19.34 | 19.58 | 19.10 | 2,687 |
| Sep 27 2024 | 19.42 | -0.50 | -2.51% | 20.05 | 20.05 | 19.38 | 1,023 |
| Sep 26 2024 | 19.92 | 0.12 | 0.61% | 19.88 | 19.96 | 19.78 | 1,040 |
| Sep 25 2024 | 19.80 | 0.12 | 0.61% | 19.66 | 19.80 | 19.48 | 290 |
| Sep 24 2024 | 19.68 | 0.04 | 0.20% | 19.50 | 19.74 | 19.50 | 595 |
| Sep 23 2024 | 19.64 | -0.04 | -0.20% | 19.86 | 20.25 | 19.58 | 1,660 |
| Sep 20 2024 | 19.68 | 0.58 | 3.04% | 19.16 | 19.68 | 19.16 | 375 |
| Sep 19 2024 | 19.10 | 0.20 | 1.06% | 19.36 | 19.52 | 18.96 | 1,341 |
| Sep 18 2024 | 18.90 | -0.54 | -2.78% | 19.56 | 19.56 | 18.90 | 3,307 |
| Sep 17 2024 | 19.44 | 0.02 | 0.10% | 19.42 | 19.62 | 19.42 | 1,312 |
| Sep 16 2024 | 19.42 | -0.04 | -0.21% | 19.50 | 19.98 | 19.04 | 1,232 |
| Sep 13 2024 | 19.46 | 0.26 | 1.35% | 19.20 | 19.68 | 19.20 | 2,447 |
| Sep 12 2024 | 19.20 | 0.46 | 2.45% | 18.90 | 19.20 | 18.90 | 1,768 |
| Sep 11 2024 | 18.74 | 0.76 | 4.23% | 18.22 | 18.74 | 17.94 | 968 |
| Sep 10 2024 | 17.98 | 0.70 | 4.05% | 17.90 | 18.06 | 17.90 | 1,358 |
| Sep 09 2024 | 17.28 | 0.04 | 0.23% | 17.20 | 17.28 | 17.14 | 11 |
