(NY: FDCE )

13.20 +0.04 (+0.30%)

Streaming Delayed Price Updated: 12:38 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	13.15	13.16	13.14	13.16	3,096	+0.54(+4.28%)
Nov 05, 2024	12.59	12.62	12.57	12.62	2,026	+0.22(+1.74%)
Nov 04, 2024	12.44	12.44	12.40	12.40	250	-0.01(-0.05%)
Nov 01, 2024	12.50	12.50	12.41	12.41	2,037	+0.06(+0.49%)
Oct 31, 2024	12.47	12.47	12.35	12.35	1,165	-0.25(-1.98%)
Oct 30, 2024	12.64	12.71	12.60	12.60	10,802	-0.04(-0.32%)
Oct 29, 2024	12.67	12.67	12.64	12.64	76,114	-0.02(-0.16%)
Oct 28, 2024	12.68	12.71	12.66	12.66	2,695	+0.09(+0.72%)
Oct 25, 2024	12.70	12.71	12.57	12.57	1,300	-0.03(-0.24%)
Oct 24, 2024	12.58	12.60	12.58	12.60	10,009	+0.04(+0.32%)
Oct 23, 2024	12.58	12.58	12.56	12.56	664	-0.13(-1.02%)
Oct 22, 2024	12.68	12.71	12.67	12.69	2,499	-0.06(-0.47%)
Oct 21, 2024	12.78	12.78	12.72	12.75	58,308	-0.06(-0.47%)
Oct 18, 2024	12.82	12.84	12.81	12.81	467,964	+0.02(+0.16%)
Oct 17, 2024	12.82	12.83	12.79	12.79	1,760	-0.01(-0.08%)
Oct 16, 2024	12.82	12.82	12.80	12.80	4,241	+0.07(+0.58%)
Oct 15, 2024	12.78	12.78	12.73	12.73	530	-0.03(-0.27%)
Oct 14, 2024	12.74	12.78	12.74	12.76	489,672	+0.08(+0.63%)
Oct 11, 2024	12.67	12.69	12.65	12.68	5,635	+0.12(+0.97%)
Oct 10, 2024	12.53	12.56	12.53	12.56	2,884	-0.03(-0.26%)
Oct 09, 2024	12.61	12.61	12.57	12.59	4,007	+0.08(+0.64%)
Oct 08, 2024	12.48	12.53	12.48	12.51	6,725	+0.08(+0.64%)
Oct 07, 2024	12.45	12.45	12.42	12.43	848	-0.12(-0.96%)
Oct 04, 2024	12.53	12.55	12.52	12.55	2,171	+0.13(+1.01%)
Oct 03, 2024	12.47	12.47	12.42	12.42	655	-0.05(-0.40%)
Oct 02, 2024	12.48	12.48	12.46	12.47	716	+0.01(+0.12%)
Oct 01, 2024	12.46	12.52	12.44	12.46	8,950	-0.14(-1.11%)
Sep 30, 2024	12.55	12.60	12.55	12.60	845	+0.05(+0.40%)
Sep 27, 2024	12.54	12.55	12.54	12.55	312	-0.01(-0.05%)
Sep 26, 2024	12.56	12.56	12.54	12.56	6,757	+0.08(+0.61%)
Sep 25, 2024	12.49	12.49	12.48	12.48	2,308	-0.08(-0.63%)
Sep 24, 2024	12.56	12.56	12.54	12.56	2,727	+0.03(+0.24%)
Sep 23, 2024	12.56	12.56	12.53	12.53	79,075	+0.01(+0.11%)
Sep 20, 2024	12.50	12.52	12.50	12.52	121	-0.07(-0.58%)
Sep 19, 2024	12.57	12.59	12.57	12.59	4,944	+0.23(+1.86%)
Sep 18, 2024	12.38	12.42	12.36	12.36	1,597	-0.01(-0.08%)
Sep 17, 2024	12.35	12.37	12.35	12.37	3,008	+0.04(+0.28%)
Sep 16, 2024	12.34	12.34	12.33	12.33	1,282	+0.01(+0.10%)
Sep 13, 2024	12.31	12.32	12.31	12.32	516	+0.15(+1.25%)
Sep 12, 2024	12.13	12.19	12.13	12.17	3,980	+0.09(+0.75%)
Sep 11, 2024	11.99	12.08	11.99	12.08	3,374	+0.08(+0.64%)
Sep 10, 2024	11.95	12.00	11.94	12.00	6,415	+0.02(+0.17%)
Sep 09, 2024	11.98	11.98	11.98	11.98	176	+0.09(+0.78%)
Sep 06, 2024	11.90	11.90	11.89	11.89	387	-0.19(-1.54%)
Sep 05, 2024	12.06	12.11	12.06	12.08	1,455	-0.06(-0.53%)
Sep 04, 2024	12.15	12.15	12.09	12.14	4,648	-0.02(-0.14%)

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.