FSED Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 3.0572 | 0.01 | 0.21% | 3.0572 | 3.0572 | 3.0572 | 0 |
Jul 17 2024 | 3.0508 | -0.02 | -0.62% | 3.0508 | 3.0508 | 3.0508 | 0 |
Jul 16 2024 | 3.0698 | 0.01 | 0.47% | 3.072 | 3.11 | 3.0313 | 418 |
Jul 15 2024 | 3.0555 | 0.00 | 0.03% | 3.06 | 3.06 | 3.054 | 2 |
Jul 12 2024 | 3.0545 | -0.02 | -0.67% | 3.0545 | 3.0545 | 3.0545 | 0 |
Jul 11 2024 | 3.075 | 0.00 | 0.14% | 3.075 | 3.075 | 3.075 | 0 |
Jul 10 2024 | 3.0708 | -0.01 | -0.31% | 3.0708 | 3.0708 | 3.0708 | 0 |
Jul 09 2024 | 3.0803 | 0.01 | 0.25% | 3.085 | 3.085 | 3.0735 | 4 |
Jul 08 2024 | 3.0725 | 0.00 | 0.01% | 3.0775 | 3.0775 | 3.0725 | 294 |
Jul 05 2024 | 3.0723 | 0.00 | 0.13% | 3.0723 | 3.0723 | 3.0723 | 0 |
Jul 04 2024 | 3.0683 | 0.00 | -0.05% | 3.076 | 3.076 | 3.068 | 7 |
Jul 03 2024 | 3.0698 | 0.00 | 0.03% | 3.0735 | 3.0895 | 3.0525 | 483 |
Jul 02 2024 | 3.0688 | -0.01 | -0.32% | 3.0688 | 3.0688 | 3.0688 | 0 |
Jul 01 2024 | 3.0785 | -0.02 | -0.74% | 3.0965 | 3.1245 | 3.0018 | 10 |
Jun 28 2024 | 3.1015 | 0.00 | -0.04% | 3.1015 | 3.1015 | 3.1015 | 0 |
Jun 27 2024 | 3.1028 | 0.00 | 0.05% | 3.1028 | 3.1028 | 3.1028 | 0 |
Jun 26 2024 | 3.1013 | 0.00 | 0.04% | 3.1013 | 3.1013 | 3.1013 | 0 |
Jun 25 2024 | 3.10 | 0.01 | 0.26% | 3.10 | 3.10 | 3.10 | 0 |
Jun 24 2024 | 3.092 | -0.02 | -0.57% | 3.092 | 3.092 | 3.092 | 0 |
Jun 21 2024 | 3.1098 | 0.01 | 0.44% | 3.1098 | 3.1098 | 3.1098 | 0 |
Jun 20 2024 | 3.0963 | 0.01 | 0.23% | 3.0963 | 3.0963 | 3.0963 | 0 |
Jun 19 2024 | 3.089 | 0.00 | -0.03% | 3.089 | 3.089 | 3.089 | 0 |
Jun 18 2024 | 3.09 | 0.01 | 0.18% | 3.09 | 3.09 | 3.09 | 0 |
Jun 17 2024 | 3.0845 | -0.01 | -0.31% | 3.0845 | 3.0845 | 3.0845 | 0 |
Jun 14 2024 | 3.094 | 0.02 | 0.64% | 3.094 | 3.094 | 3.094 | 0 |
Jun 13 2024 | 3.0743 | 0.02 | 0.51% | 3.0743 | 3.0743 | 3.0743 | 0 |
Jun 12 2024 | 3.0585 | 0.00 | 0.16% | 3.0585 | 3.0585 | 3.0585 | 4 |
Jun 11 2024 | 3.0538 | 0.00 | 0.07% | 3.0538 | 3.0538 | 3.0538 | 0 |
Jun 10 2024 | 3.0518 | 0.00 | -0.10% | 3.0518 | 3.0518 | 3.0518 | 0 |
Jun 07 2024 | 3.0548 | 0.00 | -0.02% | 3.045 | 3.0953 | 2.994 | 279 |
Jun 06 2024 | 3.0555 | -0.01 | -0.17% | 3.0555 | 3.0555 | 3.0555 | 3 |
Jun 05 2024 | 3.0608 | 0.01 | 0.37% | 3.0608 | 3.0608 | 3.0608 | 0 |
Jun 04 2024 | 3.0495 | 0.01 | 0.18% | 3.0495 | 3.0495 | 3.0495 | 0 |
Jun 03 2024 | 3.044 | -0.01 | -0.32% | 3.044 | 3.044 | 3.044 | 0 |
May 31 2024 | 3.0538 | 0.01 | 0.49% | 3.0515 | 3.0623 | 3.0448 | 390 |
May 30 2024 | 3.039 | 0.00 | -0.07% | 3.039 | 3.039 | 3.039 | 0 |
May 29 2024 | 3.041 | 0.00 | -0.07% | 3.0235 | 3.0418 | 3.0235 | 208 |
May 28 2024 | 3.0433 | -0.01 | -0.29% | 3.0433 | 3.0433 | 3.0433 | 0 |
May 24 2024 | 3.0523 | -0.01 | -0.38% | 3.067 | 3.067 | 3.0415 | 13 |
May 23 2024 | 3.0638 | -0.01 | -0.21% | 3.0795 | 3.0795 | 3.0478 | 2,736 |
May 22 2024 | 3.0703 | -0.01 | -0.20% | 3.0703 | 3.0703 | 3.0703 | 3 |
May 21 2024 | 3.0763 | 0.00 | 0.01% | 3.0763 | 3.0763 | 3.0763 | 0 |
May 20 2024 | 3.076 | 0.00 | -0.15% | 3.076 | 3.076 | 3.076 | 0 |
May 17 2024 | 3.0805 | -0.02 | -0.52% | 3.0785 | 3.1065 | 3.0785 | 10 |
May 16 2024 | 3.0968 | -0.04 | -1.31% | 3.0968 | 3.0968 | 3.0968 | 0 |
May 15 2024 | 3.138 | 0.00 | -0.08% | 3.13 | 3.1635 | 3.13 | 22 |
May 14 2024 | 3.1405 | -0.01 | -0.21% | 3.1405 | 3.1405 | 3.1405 | 0 |
May 13 2024 | 3.147 | -0.01 | -0.28% | 3.147 | 3.147 | 3.147 | 0 |
May 10 2024 | 3.1558 | 0.00 | 0.09% | 3.1558 | 3.1558 | 3.1558 | 0 |
May 09 2024 | 3.153 | -0.02 | -0.50% | 3.1505 | 3.1813 | 3.1505 | 9 |
May 08 2024 | 3.169 | 0.02 | 0.48% | 3.1615 | 3.184 | 3.159 | 156 |
May 07 2024 | 3.1538 | 0.02 | 0.57% | 3.1538 | 3.1538 | 3.1538 | 0 |
May 03 2024 | 3.136 | 0.02 | 0.49% | 3.136 | 3.136 | 3.136 | 0 |
May 02 2024 | 3.1208 | 0.01 | 0.32% | 3.1208 | 3.1208 | 3.1208 | 0 |
May 01 2024 | 3.1108 | 0.00 | 0.02% | 3.0975 | 3.1308 | 3.0948 | 27 |
Apr 30 2024 | 3.1103 | 0.00 | 0.02% | 3.1103 | 3.1103 | 3.1103 | 6 |
Apr 29 2024 | 3.1095 | -0.01 | -0.44% | 3.1235 | 3.1243 | 3.1058 | 5 |
Apr 26 2024 | 3.1233 | 0.02 | 0.56% | 3.1335 | 3.1335 | 3.1233 | 36 |
Apr 25 2024 | 3.106 | -0.03 | -0.82% | 3.106 | 3.106 | 3.106 | 0 |
Apr 24 2024 | 3.1317 | -0.01 | -0.18% | 3.1317 | 3.1317 | 3.1317 | 0 |
Apr 23 2024 | 3.1375 | -0.02 | -0.70% | 3.1375 | 3.1375 | 3.1375 | 0 |
Apr 22 2024 | 3.1598 | 0.02 | 0.65% | 3.1598 | 3.1598 | 3.1598 | 1 |