Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	1.400	1.400	1.310	1.370	226,523	+0.06(+4.58%)
Sep 18, 2024	1.320	1.390	1.300	1.310	271,828	-0.03(-2.24%)
Sep 17, 2024	1.380	1.400	1.330	1.340	243,808	-0.02(-1.47%)
Sep 16, 2024	1.430	1.430	1.330	1.360	232,232	-0.06(-4.23%)
Sep 13, 2024	1.390	1.440	1.350	1.420	362,614	+0.08(+5.97%)
Sep 12, 2024	1.360	1.360	1.280	1.340	510,481	+0.01(+0.75%)
Sep 11, 2024	1.330	1.330	1.220	1.330	277,902	+0.00(+0.00%)
Sep 10, 2024	1.300	1.360	1.236	1.330	353,075	+0.03(+2.31%)
Sep 09, 2024	1.260	1.320	1.250	1.300	204,129	+0.05(+4.00%)
Sep 06, 2024	1.270	1.310	1.220	1.250	289,632	-0.03(-2.34%)
Sep 05, 2024	1.320	1.346	1.270	1.280	238,256	-0.06(-4.48%)
Sep 04, 2024	1.360	1.390	1.300	1.340	174,795	-0.01(-0.74%)
Sep 03, 2024	1.450	1.464	1.330	1.350	296,922	-0.05(-3.57%)
Aug 30, 2024	1.550	1.550	1.380	1.400	338,569	-0.13(-8.50%)
Aug 29, 2024	1.510	1.580	1.480	1.530	197,143	+0.02(+1.32%)
Aug 28, 2024	1.560	1.560	1.460	1.510	292,152	-0.04(-2.58%)
Aug 27, 2024	1.520	1.570	1.500	1.550	261,189	+0.02(+1.31%)
Aug 26, 2024	1.500	1.570	1.460	1.530	288,796	+0.04(+2.68%)
Aug 23, 2024	1.400	1.580	1.400	1.490	608,136	+0.08(+5.67%)
Aug 22, 2024	1.360	1.445	1.340	1.410	247,713	+0.03(+2.17%)
Aug 21, 2024	1.330	1.410	1.310	1.380	176,472	+0.05(+3.76%)
Aug 20, 2024	1.350	1.380	1.310	1.330	112,149	-0.05(-3.62%)
Aug 19, 2024	1.290	1.390	1.290	1.380	222,458	+0.07(+5.34%)
Aug 16, 2024	1.310	1.370	1.280	1.310	217,715	-0.01(-0.76%)
Aug 15, 2024	1.270	1.360	1.240	1.320	308,220	+0.07(+5.60%)
Aug 14, 2024	1.340	1.343	1.210	1.250	331,057	-0.09(-6.72%)
Aug 13, 2024	1.260	1.345	1.200	1.340	334,064	+0.12(+9.84%)
Aug 12, 2024	1.300	1.300	1.185	1.220	722,650	-0.07(-5.43%)
Aug 09, 2024	1.350	1.390	1.270	1.290	330,189	-0.07(-5.15%)
Aug 08, 2024	1.300	1.420	1.290	1.360	469,693	+0.05(+3.82%)
Aug 07, 2024	1.250	1.345	1.200	1.310	588,324	+0.09(+7.38%)
Aug 06, 2024	1.240	1.250	1.170	1.220	348,760	+0.00(+0.00%)
Aug 05, 2024	1.350	1.360	1.200	1.220	764,869	-0.13(-9.63%)
Aug 02, 2024	1.350	1.390	1.350	1.350	331,218	-0.02(-1.46%)
Aug 01, 2024	1.430	1.458	1.360	1.370	323,489	-0.08(-5.52%)
Jul 31, 2024	1.440	1.520	1.440	1.450	278,023	+0.00(+0.00%)
Jul 30, 2024	1.530	1.530	1.390	1.450	372,466	-0.03(-2.03%)
Jul 29, 2024	1.590	1.590	1.460	1.480	155,544	-0.10(-6.33%)
Jul 26, 2024	1.590	1.590	1.525	1.580	216,820	+0.05(+3.27%)
Jul 25, 2024	1.470	1.560	1.440	1.530	358,213	+0.07(+4.79%)
Jul 24, 2024	1.530	1.575	1.450	1.460	313,866	-0.06(-3.95%)
Jul 23, 2024	1.420	1.545	1.402	1.520	372,334	+0.08(+5.56%)
Jul 22, 2024	1.510	1.510	1.430	1.440	315,641	-0.06(-4.00%)
Jul 19, 2024	1.520	1.520	1.460	1.500	191,555	+0.00(+0.00%)
Jul 18, 2024	1.560	1.630	1.470	1.500	276,469	-0.08(-5.06%)
Jul 17, 2024	1.560	1.610	1.520	1.580	302,785	-0.02(-1.25%)
Jul 16, 2024	1.470	1.600	1.450	1.600	534,956	+0.16(+11.11%)
Jul 15, 2024	1.420	1.440	1.390	1.440	431,681	+0.02(+1.41%)
Jul 12, 2024	1.450	1.480	1.390	1.420	556,346	-0.01(-0.70%)
Jul 11, 2024	1.430	1.500	1.410	1.430	663,081	+0.03(+2.14%)
Jul 10, 2024	1.410	1.410	1.360	1.400	273,481	+0.00(+0.00%)
Jul 09, 2024	1.390	1.410	1.380	1.400	113,696	-0.01(-0.71%)
Jul 08, 2024	1.450	1.470	1.390	1.410	289,626	-0.02(-1.40%)
Jul 05, 2024	1.420	1.450	1.375	1.430	207,098	-0.02(-1.38%)
Jul 03, 2024	1.460	1.480	1.440	1.450	95,078	-0.01(-0.68%)
Jul 02, 2024	1.430	1.470	1.365	1.460	299,758	+0.02(+1.39%)
Jul 01, 2024	1.470	1.480	1.420	1.440	275,615	-0.02(-1.37%)
Jun 28, 2024	1.460	1.490	1.370	1.460	1,533,447	+0.04(+2.82%)
Jun 27, 2024	1.360	1.420	1.330	1.420	487,803	+0.09(+6.77%)
Jun 26, 2024	1.360	1.370	1.310	1.330	369,633	-0.04(-2.92%)
Jun 25, 2024	1.400	1.400	1.360	1.370	240,755	-0.03(-2.14%)
Jun 24, 2024	1.350	1.450	1.310	1.400	453,140	+0.05(+3.70%)
Jun 21, 2024	1.460	1.480	1.350	1.350	752,197	-0.10(-6.90%)
Jun 20, 2024	1.500	1.510	1.450	1.450	362,201	-0.03(-2.03%)
Jun 18, 2024	1.530	1.540	1.470	1.480	328,877	-0.05(-3.27%)
Jun 17, 2024	1.520	1.550	1.490	1.530	210,582	+0.00(+0.00%)
Jun 14, 2024	1.560	1.579	1.510	1.530	301,192	-0.05(-3.16%)
Jun 13, 2024	1.640	1.680	1.570	1.580	235,949	-0.07(-4.24%)
Jun 12, 2024	1.710	1.740	1.610	1.650	469,140	-0.02(-1.20%)
Jun 11, 2024	1.720	1.720	1.610	1.670	311,037	-0.04(-2.34%)
Jun 10, 2024	1.580	1.720	1.560	1.710	410,589	+0.13(+8.23%)
Jun 07, 2024	1.590	1.630	1.560	1.580	464,446	-0.01(-0.63%)
Jun 06, 2024	1.560	1.620	1.560	1.590	458,947	+0.02(+1.27%)
Jun 05, 2024	1.530	1.580	1.500	1.570	269,601	+0.04(+2.61%)
Jun 04, 2024	1.530	1.560	1.460	1.530	630,530	-0.01(-0.65%)
Jun 03, 2024	1.580	1.590	1.505	1.540	381,856	-0.04(-2.53%)
May 31, 2024	1.610	1.610	1.520	1.580	2,329,219	-0.02(-1.25%)
May 30, 2024	1.640	1.660	1.590	1.600	333,997	+0.00(+0.00%)
May 29, 2024	1.650	1.650	1.600	1.600	481,608	-0.05(-3.03%)
May 28, 2024	1.760	1.770	1.630	1.650	441,914	-0.06(-3.51%)
May 24, 2024	1.750	1.750	1.680	1.710	429,717	-0.01(-0.58%)
May 23, 2024	1.800	1.800	1.680	1.720	587,804	-0.07(-3.91%)
May 22, 2024	1.880	1.880	1.780	1.790	472,290	-0.07(-3.76%)
May 21, 2024	1.890	1.960	1.840	1.860	486,637	-0.04(-2.11%)
May 20, 2024	1.820	1.900	1.770	1.900	445,803	+0.11(+6.15%)
May 17, 2024	1.810	1.840	1.770	1.790	413,904	-0.01(-0.56%)
May 16, 2024	1.830	1.870	1.780	1.800	470,207	-0.03(-1.64%)
May 15, 2024	1.910	1.910	1.810	1.830	507,875	-0.05(-2.66%)
May 14, 2024	1.870	1.910	1.830	1.880	449,679	+0.08(+4.44%)
May 13, 2024	1.810	1.850	1.800	1.800	338,673	+0.05(+2.86%)
May 10, 2024	1.800	1.810	1.680	1.750	580,893	+0.00(+0.00%)
May 09, 2024	1.850	1.850	1.740	1.750	706,167	-0.04(-2.23%)
May 08, 2024	1.920	1.990	1.780	1.790	534,223	-0.15(-7.73%)
May 07, 2024	1.970	2.005	1.915	1.940	460,558	-0.05(-2.51%)
May 06, 2024	2.050	2.110	1.960	1.990	549,258	+0.04(+2.05%)
May 03, 2024	1.990	2.000	1.895	1.950	418,226	+0.01(+0.52%)
May 02, 2024	1.930	1.980	1.910	1.940	359,830	+0.03(+1.57%)
May 01, 2024	1.860	1.950	1.830	1.910	452,400	+0.08(+4.37%)
Apr 30, 2024	1.880	1.890	1.800	1.830	458,354	-0.07(-3.68%)
Apr 29, 2024	1.930	1.975	1.881	1.900	310,430	-0.02(-1.04%)
Apr 26, 2024	1.900	1.950	1.870	1.920	411,626	+0.01(+0.52%)
Apr 25, 2024	1.900	1.940	1.860	1.910	459,381	-0.05(-2.55%)
Apr 24, 2024	1.970	2.020	1.915	1.960	445,112	-0.01(-0.51%)
Apr 23, 2024	1.910	1.980	1.860	1.970	548,037	+0.05(+2.60%)
Apr 22, 2024	1.880	1.970	1.820	1.920	465,501	+0.06(+3.23%)
Apr 19, 2024	1.850	1.890	1.750	1.860	909,937	-0.01(-0.53%)
Apr 18, 2024	1.810	1.920	1.790	1.870	675,234	+0.05(+2.75%)
Apr 17, 2024	1.790	1.870	1.770	1.820	612,455	+0.03(+1.68%)
Apr 16, 2024	1.920	1.930	1.780	1.790	814,504	-0.13(-6.77%)
Apr 15, 2024	2.020	2.020	1.905	1.920	361,591	-0.10(-4.95%)
Apr 12, 2024	2.100	2.190	1.980	2.020	911,248	-0.23(-10.22%)
Apr 11, 2024	2.250	2.300	2.100	2.250	696,022	+0.04(+1.81%)
Apr 10, 2024	2.240	2.250	2.110	2.210	788,567	-0.14(-5.96%)
Apr 09, 2024	2.230	2.370	2.120	2.350	1,290,538	+0.19(+8.80%)
Apr 08, 2024	2.500	2.530	2.150	2.160	1,769,025	-0.20(-8.47%)
Apr 05, 2024	1.950	2.390	1.820	2.360	1,982,556	+0.37(+18.59%)
Apr 04, 2024	1.920	2.149	1.909	1.990	1,075,291	+0.15(+8.15%)
Apr 03, 2024	1.790	1.890	1.710	1.840	925,963	+0.16(+9.52%)
Apr 02, 2024	1.800	1.850	1.680	1.680	1,038,374	-0.14(-7.69%)
Apr 01, 2024	1.950	2.000	1.790	1.820	1,537,234	-0.11(-5.70%)
Mar 28, 2024	2.120	2.145	1.920	1.930	1,197,422	-0.15(-7.21%)
Mar 27, 2024	2.210	2.240	1.850	2.080	3,849,087	-0.57(-21.51%)
Mar 26, 2024	2.800	2.860	2.420	2.650	3,022,771	-0.04(-1.49%)
Mar 25, 2024	2.950	3.560	2.510	2.690	11,160,415	+0.36(+15.45%)
Mar 22, 2024	2.070	2.365	2.000	2.330	1,903,908	+0.27(+13.11%)
Mar 21, 2024	2.040	2.150	2.010	2.060	378,169	+0.01(+0.49%)
Mar 20, 2024	1.910	2.065	1.890	2.050	302,823	+0.13(+6.77%)
Mar 19, 2024	1.880	1.940	1.820	1.920	129,663	+0.03(+1.59%)
Mar 18, 2024	1.900	1.900	1.845	1.890	148,396	+0.01(+0.53%)
Mar 15, 2024	1.780	1.900	1.780	1.880	545,623	+0.07(+3.87%)
Mar 14, 2024	1.950	1.950	1.770	1.810	360,922	-0.13(-6.70%)
Mar 13, 2024	1.950	1.980	1.860	1.940	224,696	+0.02(+1.04%)
Mar 12, 2024	1.870	1.980	1.854	1.920	239,944	+0.03(+1.59%)
Mar 11, 2024	1.840	1.930	1.840	1.890	173,277	+0.04(+2.16%)
Mar 08, 2024	1.870	1.920	1.840	1.850	324,077	+0.01(+0.54%)
Mar 07, 2024	1.810	1.885	1.809	1.840	170,267	+0.04(+2.22%)
Mar 06, 2024	1.860	1.865	1.770	1.800	256,788	-0.04(-2.17%)
Mar 05, 2024	1.990	1.990	1.830	1.840	368,080	-0.16(-8.00%)
Mar 04, 2024	1.970	2.029	1.920	2.000	307,297	+0.05(+2.56%)
Mar 01, 2024	2.070	2.100	1.950	1.950	313,918	-0.13(-6.25%)
Feb 29, 2024	1.930	2.080	1.920	2.080	569,252	+0.17(+8.90%)
Feb 28, 2024	1.910	1.979	1.910	1.910	125,898	-0.05(-2.55%)
Feb 27, 2024	1.940	1.975	1.900	1.960	166,315	+0.05(+2.62%)
Feb 26, 2024	1.870	1.950	1.870	1.910	333,201	+0.05(+2.69%)
Feb 23, 2024	1.870	1.920	1.830	1.860	222,750	-0.01(-0.53%)
Feb 22, 2024	1.880	1.910	1.830	1.870	267,247	-0.01(-0.53%)
Feb 21, 2024	1.970	1.980	1.850	1.880	362,657	-0.09(-4.57%)
Feb 20, 2024	2.030	2.060	1.960	1.970	322,798	-0.08(-3.90%)
Feb 16, 2024	2.060	2.100	2.000	2.050	364,979	-0.01(-0.49%)
Feb 15, 2024	1.940	2.070	1.930	2.060	409,103	+0.11(+5.64%)
Feb 14, 2024	1.760	1.950	1.760	1.950	656,494	+0.21(+12.07%)
Feb 13, 2024	1.830	1.830	1.725	1.740	571,868	-0.11(-5.95%)
Feb 12, 2024	1.780	1.885	1.780	1.850	413,721	+0.08(+4.52%)
Feb 09, 2024	1.680	1.770	1.655	1.770	333,185	+0.11(+6.63%)
Feb 08, 2024	1.650	1.735	1.625	1.660	365,574	+0.02(+1.22%)
Feb 07, 2024	1.750	1.770	1.580	1.640	404,340	-0.11(-6.29%)
Feb 06, 2024	1.780	1.850	1.750	1.750	317,829	-0.04(-2.23%)
Feb 05, 2024	1.900	1.920	1.780	1.790	369,837	-0.13(-6.77%)
Feb 02, 2024	1.890	1.950	1.890	1.920	214,171	+0.00(+0.00%)
Feb 01, 2024	1.950	2.020	1.900	1.920	362,265	+0.00(+0.00%)
Jan 31, 2024	2.000	2.080	1.910	1.920	429,118	-0.08(-4.00%)
Jan 30, 2024	2.010	2.050	2.000	2.000	290,282	-0.02(-0.99%)
Jan 29, 2024	1.850	2.030	1.850	2.020	369,531	+0.15(+8.02%)
Jan 26, 2024	1.900	1.930	1.830	1.870	315,756	-0.03(-1.58%)
Jan 25, 2024	1.870	1.900	1.840	1.900	430,807	+0.03(+1.60%)
Jan 24, 2024	1.910	1.975	1.840	1.870	504,707	-0.05(-2.60%)
Jan 23, 2024	1.910	2.000	1.880	1.920	445,366	+0.01(+0.52%)
Jan 22, 2024	1.840	2.015	1.840	1.910	527,558	+0.06(+3.24%)
Jan 19, 2024	1.860	1.870	1.730	1.850	796,128	-0.06(-3.14%)
Jan 18, 2024	2.260	2.303	1.870	1.910	1,920,913	-0.35(-15.49%)
Jan 17, 2024	2.270	2.290	2.170	2.260	315,913	-0.06(-2.59%)
Jan 16, 2024	2.360	2.360	2.290	2.320	343,714	-0.08(-3.33%)
Jan 12, 2024	2.590	2.590	2.390	2.400	281,258	-0.14(-5.51%)
Jan 11, 2024	2.620	2.650	2.480	2.540	472,781	-0.10(-3.79%)
Jan 10, 2024	2.640	2.700	2.560	2.640	414,098	-0.01(-0.38%)
Jan 09, 2024	2.890	2.900	2.640	2.650	584,302	-0.17(-6.03%)
Jan 08, 2024	2.760	2.830	2.690	2.820	426,161	+0.06(+2.17%)
Jan 05, 2024	3.020	3.040	2.740	2.760	804,901	-0.29(-9.51%)
Jan 04, 2024	3.130	3.170	3.000	3.050	389,596	-0.06(-1.93%)
Jan 03, 2024	3.380	3.380	3.051	3.110	558,906	-0.30(-8.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: FRGE )

Historical Prices

Sections

Services

Log In Using Your Account

(NY: FRGE )

Historical Prices

Sections

Services