Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 9.18 | -0.20 | -2.13% | 9.03 | 9.37 | 8.95 | 847,719 |
| Apr 29 2024 | 9.38 | -0.22 | -2.29% | 9.61 | 9.75 | 9.29 | 793,856 |
| Apr 26 2024 | 9.60 | 0.13 | 1.37% | 9.61 | 9.72 | 9.23 | 993,768 |
| Apr 25 2024 | 9.47 | 0.16 | 1.72% | 9.30 | 9.57 | 9.14 | 900,739 |
| Apr 24 2024 | 9.31 | 0.00 | 0.00% | 9.22 | 9.43 | 9.20 | 645,538 |
| Apr 23 2024 | 9.31 | 0.31 | 3.44% | 8.89 | 9.40 | 8.75 | 1,128,760 |
| Apr 22 2024 | 9.00 | -0.28 | -3.02% | 8.62 | 9.14 | 8.51 | 1,456,298 |
| Apr 19 2024 | 9.28 | -0.05 | -0.54% | 9.32 | 9.59 | 9.25 | 1,134,868 |
| Apr 18 2024 | 9.33 | -0.09 | -0.96% | 9.51 | 9.73 | 9.28 | 918,997 |
| Apr 17 2024 | 9.42 | -0.04 | -0.42% | 9.50 | 9.80 | 9.35 | 1,591,880 |
| Apr 16 2024 | 9.46 | -0.85 | -8.24% | 9.94 | 9.94 | 9.29 | 2,488,538 |
| Apr 15 2024 | 10.31 | -0.06 | -0.58% | 10.45 | 10.75 | 10.10 | 1,341,862 |
| Apr 12 2024 | 10.37 | -0.52 | -4.78% | 11.42 | 11.58 | 10.19 | 2,733,580 |
| Apr 11 2024 | 10.89 | 0.08 | 0.74% | 10.99 | 11.11 | 10.56 | 988,906 |
| Apr 10 2024 | 10.81 | -0.14 | -1.28% | 10.37 | 11.34 | 10.27 | 1,641,327 |
| Apr 09 2024 | 10.95 | 0.15 | 1.39% | 11.03 | 11.31 | 10.89 | 1,751,618 |
| Apr 08 2024 | 10.80 | 0.23 | 2.18% | 10.81 | 11.12 | 10.40 | 1,776,613 |
| Apr 05 2024 | 10.57 | 0.39 | 3.83% | 10.13 | 10.69 | 10.04 | 1,616,883 |
| Apr 04 2024 | 10.18 | 0.01 | 0.10% | 9.95 | 10.42 | 9.84 | 2,048,891 |
| Apr 03 2024 | 10.17 | 1.43 | 16.36% | 8.85 | 10.20 | 8.81 | 2,339,185 |
| Apr 02 2024 | 8.74 | 0.30 | 3.55% | 8.54 | 8.74 | 8.43 | 1,034,527 |
| Apr 01 2024 | 8.44 | 0.49 | 6.16% | 8.21 | 8.52 | 8.12 | 1,298,289 |
| Mar 28 2024 | 7.95 | 0.37 | 4.88% | 7.66 | 8.02 | 7.55 | 993,522 |
| Mar 27 2024 | 7.58 | 0.44 | 6.16% | 7.16 | 7.60 | 7.16 | 720,663 |
| Mar 26 2024 | 7.14 | -0.10 | -1.38% | 7.40 | 7.46 | 7.14 | 609,344 |
| Mar 25 2024 | 7.24 | -0.03 | -0.41% | 7.33 | 7.53 | 7.20 | 592,582 |
| Mar 22 2024 | 7.27 | -0.09 | -1.22% | 7.31 | 7.44 | 7.22 | 454,859 |
| Mar 21 2024 | 7.36 | -0.17 | -2.26% | 7.69 | 7.85 | 7.35 | 1,007,925 |
| Mar 20 2024 | 7.53 | 0.39 | 5.46% | 7.12 | 7.63 | 7.09 | 863,182 |
| Mar 19 2024 | 7.14 | -0.42 | -5.56% | 7.47 | 7.49 | 7.11 | 609,455 |
| Mar 18 2024 | 7.56 | -0.09 | -1.18% | 7.63 | 7.65 | 7.49 | 400,566 |
| Mar 15 2024 | 7.65 | 0.35 | 4.79% | 7.33 | 7.65 | 7.29 | 808,228 |
| Mar 14 2024 | 7.30 | -0.08 | -1.08% | 7.36 | 7.38 | 7.22 | 587,957 |
| Mar 13 2024 | 7.38 | 0.11 | 1.51% | 7.22 | 7.54 | 7.16 | 719,228 |
| Mar 12 2024 | 7.27 | -0.08 | -1.09% | 7.16 | 7.28 | 7.01 | 709,908 |
| Mar 11 2024 | 7.35 | 0.18 | 2.51% | 7.11 | 7.47 | 7.10 | 633,910 |
| Mar 08 2024 | 7.17 | 0.02 | 0.28% | 7.21 | 7.28 | 7.02 | 780,798 |
| Mar 07 2024 | 7.15 | 0.26 | 3.77% | 6.98 | 7.17 | 6.88 | 843,628 |
| Mar 06 2024 | 6.89 | 0.22 | 3.30% | 6.76 | 6.98 | 6.76 | 904,406 |
| Mar 05 2024 | 6.67 | -0.11 | -1.62% | 6.88 | 6.93 | 6.59 | 812,495 |
| Mar 04 2024 | 6.78 | 0.37 | 5.77% | 6.52 | 6.79 | 6.49 | 1,072,432 |
| Mar 01 2024 | 6.41 | 0.30 | 4.91% | 6.15 | 6.45 | 6.05 | 744,745 |
| Feb 29 2024 | 6.11 | 0.09 | 1.50% | 6.12 | 6.27 | 6.09 | 602,560 |
| Feb 28 2024 | 6.02 | -0.21 | -3.37% | 6.15 | 6.15 | 5.94 | 472,793 |
| Feb 27 2024 | 6.23 | 0.02 | 0.32% | 6.27 | 6.30 | 6.19 | 479,119 |
| Feb 26 2024 | 6.21 | -0.08 | -1.27% | 6.22 | 6.25 | 6.03 | 549,632 |
| Feb 23 2024 | 6.29 | 0.22 | 3.62% | 5.98 | 6.30 | 5.78 | 716,287 |
| Feb 22 2024 | 6.07 | 0.04 | 0.66% | 6.07 | 6.35 | 6.01 | 1,188,795 |
| Feb 21 2024 | 6.03 | -0.09 | -1.47% | 6.12 | 6.12 | 5.96 | 526,846 |
| Feb 20 2024 | 6.12 | -0.03 | -0.49% | 6.20 | 6.24 | 6.02 | 364,576 |
| Feb 16 2024 | 6.15 | 0.04 | 0.65% | 6.08 | 6.23 | 6.03 | 518,164 |
| Feb 15 2024 | 6.11 | 0.27 | 4.62% | 5.94 | 6.13 | 5.93 | 576,337 |
| Feb 14 2024 | 5.84 | 0.10 | 1.74% | 5.75 | 5.86 | 5.67 | 411,695 |
| Feb 13 2024 | 5.74 | -0.45 | -7.27% | 6.08 | 6.08 | 5.67 | 979,415 |
| Feb 12 2024 | 6.19 | 0.01 | 0.16% | 6.19 | 6.29 | 6.15 | 268,635 |
| Feb 09 2024 | 6.18 | -0.09 | -1.44% | 6.23 | 6.24 | 6.12 | 292,052 |
| Feb 08 2024 | 6.27 | -0.11 | -1.72% | 6.27 | 6.34 | 6.23 | 292,018 |
| Feb 07 2024 | 6.38 | 0.00 | 0.00% | 6.38 | 6.38 | 6.38 | 0 |
| Feb 06 2024 | 6.38 | 0.14 | 2.24% | 6.26 | 6.43 | 6.24 | 297,646 |
| Feb 05 2024 | 6.24 | -0.22 | -3.41% | 6.30 | 6.37 | 6.18 | 471,564 |
| Feb 02 2024 | 6.46 | -0.12 | -1.82% | 6.35 | 6.48 | 6.23 | 666,313 |
| Feb 01 2024 | 6.58 | 0.35 | 5.62% | 6.32 | 6.59 | 6.28 | 669,133 |
