(NY: FDCE )

12.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	12.24	12.24	12.16	12.16	2,932	-0.29(-2.36%)
Aug 30, 2024	12.36	12.45	12.36	12.45	879	+0.12(+0.94%)
Aug 29, 2024	12.41	12.41	12.33	12.33	170	+0.01(+0.08%)
Aug 28, 2024	12.36	12.37	12.30	12.32	2,395	-0.04(-0.28%)
Aug 27, 2024	12.38	12.38	12.36	12.36	1,570	-0.02(-0.16%)
Aug 26, 2024	12.46	12.46	12.38	12.38	453	-0.03(-0.24%)
Aug 23, 2024	12.35	12.42	12.34	12.41	1,799	+0.21(+1.75%)
Aug 22, 2024	12.28	12.28	12.20	12.20	4,526	-0.09(-0.76%)
Aug 21, 2024	12.25	12.29	12.24	12.29	2,718	+0.06(+0.53%)
Aug 20, 2024	12.27	12.27	12.23	12.23	4,560	-0.05(-0.43%)
Aug 19, 2024	12.19	12.28	12.19	12.28	4,680	+0.11(+0.88%)
Aug 16, 2024	12.18	12.18	12.17	12.17	500	+0.04(+0.29%)
Aug 15, 2024	12.08	12.17	12.08	12.13	2,142	+0.19(+1.55%)
Aug 14, 2024	11.91	11.96	11.91	11.95	10,112	+0.01(+0.08%)
Aug 13, 2024	11.86	11.94	11.86	11.94	829	+0.19(+1.58%)
Aug 12, 2024	11.77	11.77	11.75	11.75	206	-0.06(-0.51%)
Aug 09, 2024	11.79	11.81	11.77	11.81	1,102	+0.03(+0.29%)
Aug 08, 2024	11.72	11.78	11.72	11.78	762	+0.23(+2.00%)
Aug 07, 2024	11.75	11.76	11.55	11.55	3,424	-0.10(-0.84%)
Aug 06, 2024	11.64	11.69	11.64	11.65	278	+0.13(+1.09%)
Aug 05, 2024	11.47	11.64	11.47	11.52	2,576	-0.33(-2.78%)
Aug 02, 2024	11.80	11.85	11.80	11.85	2,476	-0.26(-2.13%)

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.