Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FAPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 5.4105 | 0.10 | 1.88% | 5.4105 | 5.4105 | 5.4105 | 1,734 |
| Jul 22 2024 | 5.3105 | 0.04 | 0.68% | 5.3105 | 5.3105 | 5.3105 | 18 |
| Jul 19 2024 | 5.2745 | -0.03 | -0.54% | 5.2745 | 5.2745 | 5.2745 | 45 |
| Jul 18 2024 | 5.303 | -0.08 | -1.39% | 5.303 | 5.303 | 5.303 | 260 |
| Jul 17 2024 | 5.378 | -0.08 | -1.43% | 5.358 | 5.4545 | 5.3405 | 797 |
| Jul 16 2024 | 5.456 | -0.01 | -0.25% | 5.456 | 5.456 | 5.456 | 0 |
| Jul 15 2024 | 5.4695 | 0.02 | 0.45% | 5.479 | 5.5365 | 5.408 | 507 |
| Jul 12 2024 | 5.445 | 0.00 | 0.02% | 5.445 | 5.445 | 5.445 | 0 |
| Jul 11 2024 | 5.444 | 0.04 | 0.69% | 5.476 | 5.476 | 5.444 | 13 |
| Jul 10 2024 | 5.4065 | -0.08 | -1.47% | 5.41 | 5.4255 | 5.3785 | 5,090 |
| Jul 09 2024 | 5.487 | -0.07 | -1.25% | 5.582 | 5.582 | 5.4755 | 167 |
| Jul 08 2024 | 5.5565 | -0.02 | -0.31% | 5.5565 | 5.5565 | 5.5565 | 0 |
| Jul 05 2024 | 5.5735 | 0.02 | 0.32% | 5.5735 | 5.5735 | 5.5735 | 0 |
| Jul 04 2024 | 5.5555 | -0.02 | -0.33% | 5.5555 | 5.5555 | 5.5555 | 0 |
| Jul 03 2024 | 5.574 | 0.01 | 0.20% | 5.59 | 5.643 | 5.5245 | 1,030 |
| Jul 02 2024 | 5.563 | -0.01 | -0.22% | 5.563 | 5.563 | 5.563 | 0 |
| Jul 01 2024 | 5.575 | -0.01 | -0.21% | 5.608 | 5.645 | 5.569 | 410 |
| Jun 28 2024 | 5.587 | 0.06 | 1.06% | 5.592 | 5.597 | 5.581 | 1,507 |
| Jun 27 2024 | 5.5285 | 0.10 | 1.87% | 5.47 | 5.5955 | 5.4065 | 316 |
| Jun 26 2024 | 5.427 | 0.04 | 0.79% | 5.428 | 5.428 | 5.418 | 48 |
| Jun 25 2024 | 5.3845 | 0.00 | -0.08% | 5.40 | 5.4015 | 5.3845 | 1,091 |
| Jun 24 2024 | 5.389 | 0.01 | 0.11% | 5.389 | 5.389 | 5.389 | 102 |
| Jun 21 2024 | 5.383 | 0.01 | 0.16% | 5.383 | 5.383 | 5.383 | 0 |
| Jun 20 2024 | 5.3745 | 0.01 | 0.12% | 5.401 | 5.4085 | 5.324 | 352 |
| Jun 19 2024 | 5.368 | -0.02 | -0.29% | 5.368 | 5.368 | 5.368 | 800 |
| Jun 18 2024 | 5.3835 | 0.05 | 0.89% | 5.375 | 5.388 | 5.3315 | 6,461 |
| Jun 17 2024 | 5.336 | -0.03 | -0.53% | 5.37 | 5.401 | 5.286 | 1,426 |
| Jun 14 2024 | 5.3645 | 0.01 | 0.14% | 5.374 | 5.377 | 5.3645 | 262 |
| Jun 13 2024 | 5.357 | -0.02 | -0.36% | 5.361 | 5.364 | 5.3535 | 1,143 |
| Jun 12 2024 | 5.3765 | 0.09 | 1.74% | 5.3765 | 5.3765 | 5.3765 | 0 |
| Jun 11 2024 | 5.2845 | 0.01 | 0.11% | 5.292 | 5.292 | 5.2845 | 150 |
| Jun 10 2024 | 5.2785 | 0.02 | 0.41% | 5.2785 | 5.2785 | 5.2785 | 571 |
| Jun 07 2024 | 5.257 | 0.01 | 0.17% | 5.263 | 5.32 | 5.2495 | 342 |
| Jun 06 2024 | 5.248 | 0.05 | 1.04% | 5.248 | 5.248 | 5.248 | 0 |
| Jun 05 2024 | 5.194 | 0.08 | 1.48% | 5.194 | 5.194 | 5.194 | 109 |
| Jun 04 2024 | 5.1185 | -0.04 | -0.85% | 5.1185 | 5.1185 | 5.1185 | 0 |
| Jun 03 2024 | 5.1625 | 0.06 | 1.15% | 5.209 | 5.304 | 5.0985 | 881 |
| May 31 2024 | 5.104 | -0.13 | -2.54% | 5.142 | 5.235 | 5.0885 | 2,035 |
| May 30 2024 | 5.237 | -0.23 | -4.24% | 5.237 | 5.237 | 5.237 | 374 |
| May 29 2024 | 5.469 | -0.02 | -0.39% | 5.44 | 5.488 | 5.3445 | 9,610 |
| May 28 2024 | 5.4905 | -0.04 | -0.69% | 5.501 | 5.501 | 5.489 | 6 |
| May 24 2024 | 5.5285 | -0.14 | -2.38% | 5.5285 | 5.5285 | 5.5285 | 0 |
| May 23 2024 | 5.6635 | 0.00 | -0.08% | 5.668 | 5.668 | 5.6575 | 51 |
| May 22 2024 | 5.668 | -0.01 | -0.24% | 5.681 | 5.6975 | 5.6675 | 1,904 |
| May 21 2024 | 5.6815 | -0.01 | -0.09% | 5.6815 | 5.6815 | 5.6815 | 878 |
| May 20 2024 | 5.6865 | 0.02 | 0.43% | 5.691 | 5.691 | 5.6775 | 5,893 |
| May 17 2024 | 5.662 | -0.04 | -0.66% | 5.682 | 5.682 | 5.662 | 101 |
| May 16 2024 | 5.6995 | 0.04 | 0.76% | 5.6995 | 5.6995 | 5.6995 | 0 |
| May 15 2024 | 5.6565 | 0.08 | 1.50% | 5.6565 | 5.6565 | 5.6565 | 119 |
| May 14 2024 | 5.573 | 0.02 | 0.29% | 5.573 | 5.573 | 5.573 | 660 |
| May 13 2024 | 5.557 | 0.01 | 0.26% | 5.553 | 5.5615 | 5.538 | 2,114 |
| May 10 2024 | 5.5425 | 0.00 | -0.03% | 5.5425 | 5.5425 | 5.5425 | 175 |
| May 09 2024 | 5.544 | 0.02 | 0.44% | 5.544 | 5.544 | 5.544 | 0 |
| May 08 2024 | 5.5195 | -0.03 | -0.60% | 5.5195 | 5.5195 | 5.5195 | 98 |
| May 07 2024 | 5.553 | 0.06 | 1.18% | 5.558 | 5.558 | 5.5175 | 132 |
| May 03 2024 | 5.4885 | 0.05 | 0.90% | 5.4885 | 5.4885 | 5.4885 | 72 |
| May 02 2024 | 5.4395 | 0.04 | 0.78% | 5.459 | 5.476 | 5.4395 | 150 |
| May 01 2024 | 5.3975 | -0.10 | -1.76% | 5.3975 | 5.3975 | 5.3975 | 0 |
| Apr 30 2024 | 5.494 | -0.06 | -1.15% | 5.518 | 5.5335 | 5.48 | 3,588 |
| Apr 29 2024 | 5.558 | -0.03 | -0.55% | 5.569 | 5.569 | 5.5575 | 161 |
| Apr 26 2024 | 5.5885 | 0.13 | 2.39% | 5.607 | 5.607 | 5.5855 | 288 |
| Apr 25 2024 | 5.458 | -0.10 | -1.82% | 5.461 | 5.461 | 5.4505 | 150 |
