Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.74 | 0.16 | 4.47% | 3.58 | 3.83 | 3.55 | 259,807 |
| Jun 06 2024 | 3.58 | 0.02 | 0.56% | 3.63 | 3.71 | 3.53 | 205,073 |
| Jun 05 2024 | 3.56 | -0.11 | -3.00% | 3.61 | 3.61 | 3.45 | 148,140 |
| Jun 04 2024 | 3.67 | 0.00 | 0.00% | 3.76 | 3.77 | 3.54 | 163,022 |
| Jun 03 2024 | 3.67 | 0.26 | 7.62% | 3.40 | 3.82 | 3.34 | 320,998 |
| May 31 2024 | 3.41 | 0.09 | 2.71% | 3.33 | 3.46 | 3.33 | 70,357 |
| May 30 2024 | 3.32 | -0.18 | -5.14% | 3.49 | 3.60 | 3.32 | 85,370 |
| May 29 2024 | 3.50 | -0.10 | -2.78% | 3.66 | 3.69 | 3.50 | 89,720 |
| May 28 2024 | 3.60 | 0.31 | 9.42% | 3.32 | 3.60 | 3.27 | 218,810 |
| May 27 2024 | 3.29 | -0.58 | -14.99% | 3.88 | 3.89 | 3.18 | 522,895 |
| May 24 2024 | 3.87 | 0.14 | 3.75% | 3.78 | 3.89 | 3.75 | 247,886 |
| May 23 2024 | 3.73 | -0.04 | -1.06% | 3.80 | 3.92 | 3.71 | 175,017 |
| May 22 2024 | 3.77 | -0.08 | -2.08% | 3.86 | 3.95 | 3.68 | 444,668 |
| May 21 2024 | 3.85 | 0.80 | 26.23% | 3.35 | 3.90 | 3.31 | 960,732 |
| May 20 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
| May 17 2024 | 3.05 | 0.13 | 4.45% | 2.96 | 3.065 | 2.81 | 115,687 |
| May 16 2024 | 2.92 | 0.02 | 0.69% | 2.92 | 2.95 | 2.89 | 39,638 |
| May 15 2024 | 2.90 | -0.04 | -1.36% | 2.95 | 3.01 | 2.90 | 39,292 |
| May 14 2024 | 2.94 | 0.01 | 0.34% | 2.93 | 3.00 | 2.93 | 36,784 |
| May 13 2024 | 2.93 | 0.11 | 3.90% | 2.84 | 2.98 | 2.81 | 104,213 |
| May 10 2024 | 2.82 | -0.22 | -7.24% | 3.15 | 3.15 | 2.81 | 211,994 |
| May 09 2024 | 3.04 | -0.22 | -6.75% | 3.25 | 3.30 | 3.00 | 256,326 |
| May 08 2024 | 3.26 | 0.08 | 2.52% | 3.20 | 3.28 | 3.17 | 259,605 |
| May 07 2024 | 3.18 | 0.18 | 6.00% | 3.00 | 3.19 | 3.00 | 329,885 |
| May 06 2024 | 3.00 | 0.10 | 3.45% | 3.00 | 3.01 | 2.93 | 90,960 |
| May 03 2024 | 2.90 | -0.01 | -0.34% | 2.93 | 3.05 | 2.80 | 198,406 |
| May 02 2024 | 2.91 | -0.14 | -4.59% | 3.05 | 3.05 | 2.91 | 63,496 |
| May 01 2024 | 3.05 | -0.03 | -0.97% | 3.11 | 3.19 | 3.02 | 133,980 |
| Apr 30 2024 | 3.08 | 0.23 | 8.07% | 2.90 | 3.11 | 2.90 | 346,593 |
| Apr 29 2024 | 2.85 | 0.27 | 10.47% | 2.57 | 2.87 | 2.57 | 163,050 |
| Apr 26 2024 | 2.58 | 0.04 | 1.57% | 2.60 | 2.64 | 2.50 | 74,730 |
| Apr 24 2024 | 2.54 | -0.01 | -0.39% | 2.58 | 2.68 | 2.52 | 80,952 |
| Apr 23 2024 | 2.55 | -0.05 | -1.92% | 2.66 | 2.67 | 2.53 | 144,516 |
| Apr 22 2024 | 2.60 | 0.12 | 4.84% | 2.41 | 2.61 | 2.31 | 254,675 |
| Apr 19 2024 | 2.48 | -0.16 | -6.06% | 2.74 | 2.74 | 2.48 | 229,074 |
| Apr 18 2024 | 2.64 | 0.04 | 1.54% | 2.57 | 2.80 | 2.52 | 291,878 |
| Apr 17 2024 | 2.60 | -0.10 | -3.70% | 2.62 | 2.85 | 2.56 | 299,723 |
| Apr 16 2024 | 2.70 | -0.42 | -13.46% | 3.12 | 3.14 | 2.34 | 1,028,268 |
| Apr 15 2024 | 3.12 | 0.02 | 0.65% | 3.29 | 3.35 | 2.95 | 510,628 |
| Apr 12 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Apr 11 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Apr 10 2024 | 3.10 | -0.08 | -2.52% | 3.20 | 3.25 | 3.10 | 107,333 |
| Apr 09 2024 | 3.18 | 0.10 | 3.25% | 3.40 | 3.41 | 3.17 | 251,146 |
| Apr 08 2024 | 3.08 | 0.00 | 0.00% | 3.08 | 3.08 | 3.08 | 0.00 |
| Apr 05 2024 | 3.08 | -0.11 | -3.45% | 3.22 | 3.23 | 2.96 | 197,986 |
| Apr 04 2024 | 3.19 | -0.03 | -0.93% | 3.19 | 3.34 | 3.15 | 183,119 |
| Apr 03 2024 | 3.22 | 0.06 | 1.90% | 3.17 | 3.25 | 3.06 | 281,115 |
| Apr 02 2024 | 3.16 | 0.27 | 9.34% | 2.93 | 3.21 | 2.88 | 379,882 |
| Mar 28 2024 | 2.89 | 0.14 | 5.09% | 2.75 | 2.99 | 2.74 | 240,241 |
| Mar 27 2024 | 2.75 | -0.04 | -1.43% | 2.81 | 2.92 | 2.73 | 302,118 |
| Mar 26 2024 | 2.79 | 0.04 | 1.45% | 2.76 | 2.83 | 2.70 | 138,873 |
| Mar 25 2024 | 2.75 | -0.08 | -2.83% | 2.80 | 2.95 | 2.75 | 448,114 |
| Mar 22 2024 | 2.83 | -0.11 | -3.74% | 2.95 | 3.07 | 2.76 | 326,445 |
| Mar 21 2024 | 2.94 | 0.18 | 6.52% | 2.87 | 2.97 | 2.74 | 754,892 |
| Mar 20 2024 | 2.76 | 0.08 | 2.99% | 2.64 | 2.90 | 2.58 | 766,540 |
| Mar 19 2024 | 2.68 | 0.28 | 11.67% | 2.38 | 2.71 | 2.38 | 402,708 |
| Mar 18 2024 | 2.40 | -0.08 | -3.23% | 2.49 | 2.49 | 2.31 | 337,179 |
| Mar 15 2024 | 2.48 | -0.03 | -1.20% | 2.50 | 2.50 | 2.37 | 195,315 |
| Mar 14 2024 | 2.51 | 0.02 | 0.80% | 2.50 | 2.58 | 2.43 | 200,019 |
| Mar 13 2024 | 2.49 | 0.24 | 10.67% | 2.25 | 2.54 | 2.25 | 415,965 |
| Mar 12 2024 | 2.25 | 0.04 | 1.81% | 2.22 | 2.28 | 2.21 | 250,909 |
| Mar 11 2024 | 2.21 | 0.07 | 3.27% | 2.19 | 2.22 | 2.17 | 160,228 |
| Mar 08 2024 | 2.14 | 0.00 | 0.00% | 2.12 | 2.21 | 2.09 | 164,727 |
