Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FGEQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 8.183 | 0.03 | 0.33% | 8.119 | 8.223 | 8.119 | 33,606 |
| Jul 25 2024 | 8.156 | 0.01 | 0.07% | 8.151 | 8.202 | 8.068 | 24,586 |
| Jul 24 2024 | 8.15 | -0.06 | -0.68% | 8.272 | 8.272 | 8.101 | 9,789 |
| Jul 23 2024 | 8.206 | -0.08 | -0.93% | 8.189 | 8.296 | 8.189 | 47,342 |
| Jul 22 2024 | 8.283 | 0.10 | 1.27% | 8.198 | 8.283 | 8.124 | 39,727 |
| Jul 19 2024 | 8.179 | -0.09 | -1.12% | 8.303 | 8.307 | 8.106 | 160,005 |
| Jul 18 2024 | 8.272 | -0.04 | -0.49% | 8.316 | 8.334 | 8.197 | 13,089 |
| Jul 17 2024 | 8.313 | -0.07 | -0.88% | 8.369 | 8.37 | 8.244 | 19,122 |
| Jul 16 2024 | 8.387 | 0.06 | 0.73% | 8.336 | 8.387 | 8.278 | 37,686 |
| Jul 15 2024 | 8.326 | 0.05 | 0.58% | 8.34 | 8.342 | 8.24 | 43,288 |
| Jul 12 2024 | 8.278 | 0.02 | 0.21% | 8.279 | 8.356 | 8.182 | 32,669 |
| Jul 11 2024 | 8.261 | -0.03 | -0.35% | 8.292 | 8.295 | 8.182 | 34,310 |
| Jul 10 2024 | 8.29 | 0.10 | 1.26% | 8.15 | 8.29 | 8.112 | 30,523 |
| Jul 09 2024 | 8.187 | 0.07 | 0.87% | 8.139 | 8.212 | 8.139 | 35,168 |
| Jul 08 2024 | 8.116 | -0.08 | -0.95% | 8.196 | 8.198 | 8.116 | 26,428 |
| Jul 05 2024 | 8.194 | -0.06 | -0.76% | 8.224 | 8.227 | 8.118 | 79,705 |
| Jul 04 2024 | 8.257 | 0.01 | 0.10% | 8.281 | 8.281 | 8.183 | 13,668 |
| Jul 03 2024 | 8.249 | 0.06 | 0.71% | 8.203 | 8.249 | 8.101 | 50,184 |
| Jul 02 2024 | 8.191 | 0.02 | 0.22% | 8.102 | 8.191 | 8.102 | 38,657 |
| Jul 01 2024 | 8.173 | 0.02 | 0.23% | 8.136 | 8.21 | 8.056 | 58,618 |
| Jun 28 2024 | 8.154 | -0.03 | -0.33% | 8.215 | 8.219 | 8.143 | 14,835 |
| Jun 27 2024 | 8.181 | 0.05 | 0.60% | 8.197 | 8.199 | 8.102 | 26,615 |
| Jun 26 2024 | 8.132 | -0.07 | -0.89% | 8.232 | 8.239 | 8.132 | 26,154 |
| Jun 25 2024 | 8.205 | 0.01 | 0.15% | 8.189 | 8.209 | 8.135 | 17,881 |
| Jun 24 2024 | 8.193 | -0.03 | -0.32% | 8.216 | 8.29 | 8.153 | 96,367 |
| Jun 21 2024 | 8.219 | -0.03 | -0.32% | 8.24 | 8.24 | 8.18 | 22,598 |
| Jun 20 2024 | 8.245 | 0.02 | 0.21% | 8.256 | 8.256 | 8.139 | 24,257 |
| Jun 19 2024 | 8.228 | 0.01 | 0.11% | 8.175 | 8.251 | 8.173 | 9,078 |
| Jun 18 2024 | 8.219 | 0.04 | 0.49% | 8.134 | 8.234 | 8.131 | 68,672 |
| Jun 17 2024 | 8.179 | 0.04 | 0.45% | 8.162 | 8.179 | 8.081 | 76,765 |
| Jun 14 2024 | 8.142 | 0.05 | 0.62% | 8.181 | 8.181 | 8.092 | 122,162 |
| Jun 13 2024 | 8.092 | 0.02 | 0.27% | 8.165 | 8.17 | 8.049 | 67,884 |
| Jun 12 2024 | 8.07 | 0.00 | -0.05% | 8.112 | 8.145 | 8.066 | 21,270 |
| Jun 11 2024 | 8.074 | -0.02 | -0.19% | 8.088 | 8.09 | 7.988 | 32,472 |
| Jun 10 2024 | 8.089 | 0.03 | 0.36% | 8.012 | 8.093 | 8.008 | 46,439 |
| Jun 07 2024 | 8.06 | 0.03 | 0.34% | 7.972 | 8.062 | 7.972 | 21,795 |
| Jun 06 2024 | 8.033 | 0.01 | 0.09% | 7.96 | 8.038 | 7.958 | 31,741 |
| Jun 05 2024 | 8.026 | 0.06 | 0.70% | 7.987 | 8.028 | 7.924 | 19,414 |
| Jun 04 2024 | 7.97 | 0.02 | 0.31% | 7.96 | 7.97 | 7.872 | 14,121 |
| Jun 03 2024 | 7.945 | -0.02 | -0.25% | 8.024 | 8.024 | 7.846 | 44,896 |
| May 31 2024 | 7.965 | 0.06 | 0.75% | 7.832 | 7.965 | 7.814 | 15,588 |
| May 30 2024 | 7.906 | -0.02 | -0.30% | 7.874 | 7.932 | 7.799 | 11,338 |
| May 29 2024 | 7.93 | 0.03 | 0.37% | 7.88 | 7.93 | 7.846 | 48,338 |
| May 28 2024 | 7.901 | -0.10 | -1.23% | 7.982 | 7.988 | 7.901 | 35,932 |
| May 27 2024 | 7.999 | 0.03 | 0.38% | 7.982 | 7.999 | 7.926 | 58,443 |
| May 24 2024 | 7.969 | 0.10 | 1.22% | 7.949 | 7.975 | 7.875 | 16,551 |
| May 23 2024 | 7.873 | -0.11 | -1.38% | 7.967 | 8.038 | 7.873 | 21,516 |
| May 22 2024 | 7.983 | -0.03 | -0.37% | 7.951 | 8.023 | 7.898 | 16,851 |
| May 21 2024 | 8.013 | 0.08 | 1.02% | 7.934 | 8.017 | 7.932 | 40,780 |
| May 20 2024 | 7.932 | -0.05 | -0.58% | 7.994 | 8.025 | 7.921 | 49,833 |
| May 17 2024 | 7.978 | -0.01 | -0.13% | 7.911 | 7.989 | 7.904 | 14,075 |
| May 16 2024 | 7.988 | -0.10 | -1.21% | 8.028 | 8.031 | 7.916 | 36,660 |
| May 15 2024 | 8.086 | 0.04 | 0.43% | 8.05 | 8.086 | 7.982 | 41,141 |
| May 14 2024 | 8.051 | 0.02 | 0.21% | 8.033 | 8.052 | 7.963 | 51,590 |
| May 13 2024 | 8.034 | 0.08 | 1.02% | 7.962 | 8.034 | 7.953 | 73,068 |
| May 10 2024 | 7.953 | 0.05 | 0.62% | 7.993 | 8.022 | 7.953 | 35,958 |
| May 09 2024 | 7.904 | 0.02 | 0.24% | 7.955 | 7.98 | 7.902 | 19,640 |
| May 08 2024 | 7.885 | -0.08 | -0.94% | 7.898 | 7.97 | 7.883 | 13,990 |
| May 07 2024 | 7.96 | 0.03 | 0.38% | 7.959 | 7.97 | 7.887 | 22,425 |
| May 06 2024 | 7.93 | 0.05 | 0.70% | 7.903 | 7.93 | 7.832 | 36,934 |
| May 03 2024 | 7.875 | 0.08 | 0.96% | 7.829 | 7.881 | 7.773 | 12,237 |
| May 02 2024 | 7.80 | -0.05 | -0.61% | 7.802 | 7.802 | 7.718 | 42,994 |
| Apr 30 2024 | 7.848 | 0.03 | 0.44% | 7.822 | 7.901 | 7.77 | 5,873 |
| Apr 29 2024 | 7.814 | -0.06 | -0.72% | 7.881 | 7.89 | 7.775 | 41,708 |
