Firstrand Ltd (PK) Historical Data - FANDY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Firstrand Ltd (PK) (FANDY)
Firstrand Ltd (PK) (FANDY) Historical

Firstrand Ltd (PK) (FANDY)

41.30

1.74

(4.39%)

Closed January 06 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.425	1.03975535168	40.875	42.04	39.5625	610	40.37034836	DR
4	-4.76	-10.3343465046	46.06	46.06	39.5625	825	42.0262284	DR
12	-4.95	-10.7027027027	46.25	46.27	39.5625	860	42.63103662	DR
26	-2.2	-5.05747126437	43.5	50	39.5625	1683	46.507573	DR
52	6.125	17.4129353234	35.175	50	32.2	1330	45.73777908	DR
156	-5.7	-12.1276595745	47	52.9	30.6	860	44.62531107	DR
260	-3.2	-7.19101123596	44.5	52.9	19.01	824	38.86306997	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735942980	41.3	1.74	4.39	42.04	42.04	41.3	5198
1735856760	39.5625	0	0.00	39.5625	39.5625	39.5625	0
1735683960	39.5625	-1.54	-3.74	39.5625	39.5625	39.5625	741
1735597740	41.1	0.23	0.55	41.1	41.1	41.1	218
1735338000	40.875	-0.43	-1.03	40.875	40.875	40.875	871
1735251600	41.3	0	0.00	41.3	41.3	41.3	0
1735078800	41.3	0	0.00	41.3	41.3	41.3	0
1734992400	41.3	-3.02	-6.81	40.9	42.25	40.36	2981
1734733560	44.32	0	0.00	44.32	44.32	44.32	0
1734647160	44.32	0	0.00	44.32	44.32	44.32	0
1734560760	44.32	0	0.00	44.32	44.32	44.32	0
1734474360	44.32	0.32	0.73	44.32	44.32	44.32	209
1734388140	44	-1.13	-2.49	44	44	44	682
1734128880	45.125	0	0.00	45.125	45.125	45.125	0
1734042480	45.125	-0.94	-2.03	45.125	45.125	45.125	253
1733955600	46.06	0	0.00	46.06	46.06	46.06	0
1733869200	46.06	0	0.00	46.06	46.06	46.06	0
1733782800	46.06	3.17	7.38	46.06	46.06	46.06	641
1733523780	42.895	0	0.00	42.895	42.895	42.895	0
1733437380	42.895	0	0.00	42.895	42.895	42.895	0
1733350980	42.895	1.03	2.45	43.1	43.1	42.895	1217
1733264700	41.87	-0.29	-0.69	41.86	41.87	41.86	4434
1733178000	42.16	0	0.00	42.16	42.16	42.16	0
1732918800	42.16	0	0.00	42.16	42.16	42.16	0
1732746000	42.16	0	0.00	42.16	42.16	42.16	0
1732659600	42.16	0	0.00	42.16	42.16	42.16	0
1732573200	42.16	0	0.00	42.16	42.16	42.16	0
1732314000	42.16	-0.13	-0.31	43.18	43.18	42.16	1036
1732227900	42.29	-0.35	-0.82	42.29	42.29	42.29	398
1732141740	42.64	-0.17	-0.40	42.64	42.64	42.64	211
1732054860	42.8125	0	0.00	42.8125	42.8125	42.8125	0
1731968460	42.8125	0	0.00	42.8125	42.8125	42.8125	0
1731709260	42.8125	0.28	0.66	41.1	42.8125	41.1	703
1731623280	42.53	0	0.00	42.53	42.53	42.53	0
1731536880	42.53	0	0.00	42.53	42.53	42.53	0
1731450480	42.53	-2.47	-5.49	42.53	42.53	42.53	208
1731363600	45	-0.4	-0.88	42.5	45	42.5	437
1731104400	45.4	1.4	3.18	45.4	45.4	45.4	296
1731014820	44	0	0.00	44	44	44	0
1730928420	44	0	0.00	44	44	44	0
1730842020	44	0	0.00	44	44	44	0
1730755620	44	0	0.00	44	44	44	0
1730496420	44	0.2	0.46	44	44	44	2476
1730409900	43.8	0	0.00	43.8	43.8	43.8	0
1730323500	43.8	0.55	1.27	43.8	43.8	43.8	271
1730237280	43.25	-3.02	-6.53	43.25	43.25	43.25	107
1730150940	46.27	0	0.00	46.27	46.27	46.27	0
1729891740	46.27	0	0.00	46.27	46.27	46.27	0
1729805340	46.27	0	0.00	46.27	46.27	46.27	0
1729718940	46.27	0.02	0.04	46.25	46.27	46.25	254
1729632300	46.25	0	0.00	46.25	46.25	46.25	0
1729545900	46.25	0	0.00	46.25	46.25	46.25	0
1729286700	46.25	0	0.00	46.25	46.25	46.25	0
1729200300	46.25	0	0.00	46.25	46.25	46.25	0
1729113900	46.25	0	0.00	46.25	46.25	46.25	0
1729027500	46.25	0	0.00	46.25	46.25	46.25	0
1728941100	46.25	0	0.00	46.25	46.25	46.25	0
1728681900	46.25	-1.76	-3.67	46.25	46.25	46.25	278
1728570600	48.01	0	0.00	48.01	48.01	48.01	0
1728484200	48.01	0	0.00	48.01	48.01	48.01	0
1728397800	48.01	0	0.00	48.01	48.01	48.01	0
1728311400	48.01	0	0.00	48.01	48.01	48.01	0

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