FUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 22.50 | 0.00 | 0.00% | 22.54 | 22.96 | 22.50 | 393,710 |
Mar 26 2024 | 22.50 | 0.20 | 0.90% | 22.28 | 22.52 | 22.16 | 451,159 |
Mar 25 2024 | 22.30 | 0.48 | 2.20% | 21.86 | 22.38 | 21.80 | 467,035 |
Mar 22 2024 | 21.82 | 0.00 | 0.00% | 21.58 | 22.00 | 21.04 | 477,871 |
Mar 21 2024 | 21.82 | -0.08 | -0.37% | 22.00 | 22.24 | 21.82 | 541,413 |
Mar 20 2024 | 21.90 | 0.50 | 2.34% | 21.68 | 22.02 | 21.40 | 467,406 |
Mar 19 2024 | 21.40 | 0.20 | 0.94% | 21.28 | 21.40 | 21.10 | 344,618 |
Mar 18 2024 | 21.20 | 0.02 | 0.09% | 21.40 | 21.40 | 21.10 | 313,638 |
Mar 15 2024 | 21.18 | 0.02 | 0.09% | 21.04 | 21.26 | 20.98 | 324,082 |
Mar 14 2024 | 21.16 | 0.12 | 0.57% | 21.10 | 21.16 | 20.84 | 201,928 |
Mar 13 2024 | 21.04 | 0.10 | 0.48% | 21.04 | 21.12 | 20.80 | 323,803 |
Mar 12 2024 | 20.94 | 0.54 | 2.65% | 20.46 | 20.94 | 20.42 | 422,290 |
Mar 11 2024 | 20.40 | -1.38 | -6.34% | 21.68 | 21.68 | 20.40 | 512,900 |
Mar 08 2024 | 21.78 | -0.06 | -0.27% | 21.92 | 22.06 | 21.70 | 236,853 |
Mar 07 2024 | 21.84 | -0.10 | -0.46% | 21.84 | 21.90 | 21.38 | 347,072 |
Mar 06 2024 | 21.94 | 0.02 | 0.09% | 22.16 | 22.26 | 21.94 | 489,162 |
Mar 05 2024 | 21.92 | 0.36 | 1.67% | 21.42 | 22.02 | 21.38 | 444,583 |
Mar 04 2024 | 21.56 | 0.56 | 2.67% | 21.66 | 22.14 | 21.54 | 987,537 |
Mar 01 2024 | 21.00 | 0.60 | 2.94% | 20.30 | 21.00 | 20.22 | 878,339 |
Feb 29 2024 | 20.40 | 1.47 | 7.77% | 19.70 | 21.00 | 19.56 | 1,691,891 |
Feb 28 2024 | 18.93 | 0.11 | 0.58% | 18.82 | 18.98 | 18.52 | 467,491 |
Feb 27 2024 | 18.82 | 0.40 | 2.17% | 18.47 | 18.82 | 18.35 | 407,723 |
Feb 26 2024 | 18.42 | -0.05 | -0.27% | 18.22 | 18.60 | 18.00 | 365,871 |
Feb 23 2024 | 18.47 | 0.27 | 1.48% | 18.04 | 18.56 | 18.04 | 456,004 |
Feb 22 2024 | 18.20 | 0.54 | 3.06% | 17.88 | 18.20 | 17.82 | 419,280 |
Feb 21 2024 | 17.66 | 1.22 | 7.42% | 16.60 | 17.69 | 16.58 | 599,336 |
Feb 20 2024 | 16.44 | -0.28 | -1.67% | 16.72 | 16.72 | 16.35 | 212,607 |
Feb 19 2024 | 16.72 | 0.11 | 0.66% | 16.66 | 16.76 | 16.56 | 113,089 |
Feb 16 2024 | 16.61 | -0.03 | -0.18% | 16.79 | 16.86 | 16.57 | 183,490 |
Feb 15 2024 | 16.64 | 0.13 | 0.79% | 16.60 | 16.80 | 16.47 | 202,226 |
Feb 14 2024 | 16.51 | 0.27 | 1.66% | 16.15 | 16.52 | 16.10 | 176,063 |
Feb 13 2024 | 16.24 | -0.41 | -2.46% | 16.59 | 16.62 | 16.11 | 253,979 |
Feb 12 2024 | 16.65 | -0.04 | -0.24% | 16.70 | 16.75 | 16.62 | 88,998 |
Feb 09 2024 | 16.69 | -0.08 | -0.48% | 16.74 | 16.84 | 16.68 | 115,720 |
Feb 08 2024 | 16.77 | 0.04 | 0.24% | 16.70 | 16.78 | 16.63 | 125,475 |
Feb 07 2024 | 16.73 | -0.15 | -0.89% | 16.90 | 16.98 | 16.73 | 125,419 |
Feb 06 2024 | 16.88 | 0.05 | 0.30% | 16.89 | 16.97 | 16.76 | 167,521 |
Feb 05 2024 | 16.83 | -0.07 | -0.41% | 16.90 | 17.10 | 16.78 | 104,613 |
Feb 02 2024 | 16.90 | -0.07 | -0.41% | 17.15 | 17.21 | 16.89 | 189,864 |
Feb 01 2024 | 16.97 | -0.16 | -0.93% | 17.11 | 17.30 | 16.97 | 177,766 |
Jan 31 2024 | 17.13 | -0.28 | -1.61% | 17.38 | 17.38 | 17.12 | 242,157 |
Jan 30 2024 | 17.41 | 0.06 | 0.35% | 17.41 | 17.52 | 17.35 | 161,415 |
Jan 29 2024 | 17.35 | -0.42 | -2.36% | 17.85 | 17.90 | 17.23 | 215,739 |
Jan 26 2024 | 17.77 | -0.03 | -0.17% | 17.85 | 18.03 | 17.71 | 259,455 |
Jan 25 2024 | 17.80 | -0.12 | -0.67% | 18.03 | 18.18 | 17.80 | 414,041 |
Jan 24 2024 | 17.92 | 0.41 | 2.34% | 17.60 | 17.92 | 17.42 | 473,379 |
Jan 23 2024 | 17.51 | 1.05 | 6.38% | 16.55 | 17.51 | 16.50 | 797,114 |
Jan 22 2024 | 16.46 | 0.31 | 1.92% | 16.29 | 16.56 | 16.05 | 337,149 |
Jan 19 2024 | 16.15 | -0.30 | -1.82% | 16.55 | 16.64 | 16.15 | 628,335 |
Jan 18 2024 | 16.45 | 0.11 | 0.67% | 16.32 | 16.53 | 16.30 | 228,225 |
Jan 17 2024 | 16.34 | -0.18 | -1.09% | 16.39 | 16.39 | 16.14 | 237,552 |
Jan 16 2024 | 16.52 | -0.14 | -0.84% | 16.62 | 16.78 | 16.49 | 262,564 |
Jan 15 2024 | 16.66 | -0.04 | -0.24% | 16.74 | 16.78 | 16.63 | 119,588 |
Jan 12 2024 | 16.70 | 0.43 | 2.64% | 16.35 | 16.73 | 16.35 | 313,858 |
Jan 11 2024 | 16.27 | -0.04 | -0.25% | 16.33 | 16.39 | 16.19 | 206,263 |
Jan 10 2024 | 16.31 | -0.35 | -2.10% | 16.49 | 16.53 | 16.24 | 295,134 |
Jan 09 2024 | 16.66 | 0.06 | 0.36% | 17.16 | 17.22 | 16.66 | 468,394 |
Jan 08 2024 | 16.60 | -0.04 | -0.24% | 16.62 | 16.73 | 16.44 | 161,747 |
Jan 05 2024 | 16.64 | -0.33 | -1.94% | 16.75 | 16.75 | 16.52 | 322,235 |
Jan 04 2024 | 16.97 | -0.03 | -0.18% | 16.82 | 17.09 | 16.82 | 271,691 |
Jan 03 2024 | 17.00 | -0.33 | -1.90% | 17.30 | 17.30 | 16.90 | 250,153 |
Jan 02 2024 | 17.33 | -0.01 | -0.06% | 17.43 | 17.55 | 17.25 | 165,215 |
Dec 29 2023 | 17.34 | 0.04 | 0.23% | 17.25 | 17.52 | 17.25 | 375,350 |