FNM Group Historical Data - FNM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
FNM Group (FNM)
FNM Group (FNM) Historical

FNM Group (FNM)

0.446

0.001

(0.22%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.011	2.52873563218	0.435	0.453	0.434	191357	0.44121496	DE
4	0.01	2.29357798165	0.436	0.453	0.43	214316	0.43871816	DE
12	0.004	0.904977375566	0.442	0.464	0.428	214560	0.44334242	DE
26	0.042	10.396039604	0.404	0.468	0.399	236038	0.43908848	DE
52	-0.004	-0.888888888889	0.45	0.468	0.395	206520	0.43643597	DE
156	-0.252	-36.1031518625	0.698	0.725	0.395	250828	0.5281519	DE
260	-0.063	-12.3772102161	0.509	0.86	0.3425	294690	0.56134777	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	0.449	0.004	0.90	0.445	0.453	0.445	293395
1713887700	0.445	0.007	1.60	0.441	0.448	0.437	134512
1713801300	0.438	0.004	0.92	0.437	0.44	0.436	66381
1713542100	0.434	-0.002	-0.46	0.435	0.441	0.434	83955
1713455700	0.436	0.001	0.23	0.435	0.444	0.435	378542
1713369300	0.435	0.003	0.69	0.431	0.436	0.431	22591
1713282900	0.432	-0.007	-1.59	0.432	0.437	0.432	99704
1713196500	0.439	0.003	0.69	0.436	0.441	0.435	141737
1712937300	0.436	0.001	0.23	0.435	0.44	0.433	122439
1712850900	0.435	0	0.00	0.432	0.435	0.43	455838
1712764500	0.435	-0.001	-0.23	0.436	0.436	0.43	269376
1712678100	0.436	-0.001	-0.23	0.434	0.439	0.431	215589
1712591700	0.437	-0.004	-0.91	0.439	0.44	0.434	581461
1712332500	0.441	-0.004	-0.90	0.445	0.445	0.439	169426
1712246100	0.445	0.003	0.68	0.441	0.449	0.441	202925
1712159700	0.442	0.002	0.45	0.438	0.442	0.438	46957
1712073300	0.44	-0.001	-0.23	0.448	0.448	0.439	183301
1711644900	0.441	0.007	1.61	0.436	0.445	0.434	389550
1711558500	0.434	0.003	0.70	0.433	0.435	0.43	87710
1711472100	0.431	0	0.00	0.433	0.434	0.43	177432
1711385700	0.431	0.001	0.23	0.43	0.435	0.43	124542
1711126500	0.43	-0.004	-0.92	0.433	0.433	0.43	63205
1711040100	0.434	-0.003	-0.69	0.435	0.435	0.429	379187
1710953700	0.437	0.001	0.23	0.432	0.437	0.431	115664
1710867300	0.436	0	0.00	0.431	0.436	0.431	82759
1710780900	0.436	0	0.00	0.436	0.437	0.432	83470
1710521700	0.436	-0.001	-0.23	0.438	0.438	0.429	238177
1710435300	0.437	-0.011	-2.46	0.445	0.445	0.43	595421
1710348900	0.448	-0.003	-0.67	0.454	0.454	0.435	988777
1710262500	0.451	-0.008	-1.74	0.453	0.459	0.451	231060
1710176100	0.459	-0.001	-0.22	0.457	0.46	0.456	300227
1709916900	0.46	0	0.00	0.46	0.46	0.452	836077
1709830500	0.46	-0.001	-0.22	0.457	0.463	0.454	349480
1709744100	0.461	0.012	2.67	0.45	0.464	0.449	589598
1709657700	0.449	0.004	0.90	0.449	0.452	0.443	157094
1709571300	0.445	-0.003	-0.67	0.443	0.451	0.443	167572
1709312100	0.448	0.005	1.13	0.443	0.448	0.443	242120
1709225700	0.443	-0.001	-0.23	0.445	0.446	0.443	495753
1709139300	0.444	0	0.00	0.444	0.444	0.436	138349
1709052900	0.444	0.002	0.45	0.442	0.445	0.438	208062
1708966500	0.442	-0.004	-0.90	0.447	0.449	0.442	166081
1708707300	0.446	0.007	1.59	0.445	0.447	0.44	196821
1708620900	0.439	-0.001	-0.23	0.446	0.446	0.439	59836
1708534500	0.44	-0.005	-1.12	0.446	0.446	0.44	129199
1708448100	0.445	0.003	0.68	0.444	0.449	0.444	150933
1708361700	0.442	0.004	0.91	0.433	0.442	0.432	130030
1708102500	0.438	0.008	1.86	0.437	0.439	0.433	203483
1708016100	0.43	0	0.00	0.435	0.435	0.429	82054
1707929700	0.43	-0.004	-0.92	0.436	0.436	0.43	81696
1707843300	0.434	0	0.00	0.428	0.437	0.428	116112
1707756900	0.434	0.002	0.46	0.428	0.434	0.428	129947
1707497700	0.432	0.001	0.23	0.431	0.432	0.43	52488
1707411300	0.431	-0.006	-1.37	0.437	0.437	0.431	35384
1707324900	0.437	-0.003	-0.68	0.44	0.44	0.434	43717
1707238500	0.44	0.001	0.23	0.435	0.441	0.435	38612
1707152100	0.439	0.004	0.92	0.438	0.441	0.43	161719
1706892900	0.435	0	0.00	0.44	0.44	0.434	28239
1706806500	0.435	-0.007	-1.58	0.442	0.442	0.432	128704
1706720100	0.442	0.006	1.38	0.441	0.444	0.434	108422
1706633700	0.436	-0.002	-0.46	0.443	0.443	0.436	66046
1706547300	0.438	0	0.00	0.444	0.446	0.438	63030
1706288100	0.438	-0.001	-0.23	0.445	0.445	0.436	58435
1706201700	0.439	0.004	0.92	0.438	0.442	0.437	69589

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