Fingerprint Cards Ab (OP: FGRRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 13, 2018 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.09(-9.68%) | |
| Apr 04, 2018 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.37(-28.46%) | |
| Mar 02, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.10(+8.33%) | |
| Feb 28, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.56(-31.82%) | |
| Jan 25, 2018 | 1.760 | 1.760 | 1.760 | 0 | -0.44(-20.00%) | |
| Jan 23, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Jan 19, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.15(+7.32%) | |
| Jan 18, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 250 | +0.05(+2.50%) |
| Jan 16, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Jan 12, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.44%) | |
| Jan 10, 2018 | 2.050 | 2.050 | 2.050 | 0 | +0.05(+2.50%) | |
| Jan 05, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Jan 03, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Jan 02, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 150 | -0.10(-4.76%) |
| Dec 13, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.20(+10.53%) | |
| Dec 12, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 | -0.05(-2.56%) |
| Dec 08, 2017 | 1.950 | 1.950 | 1.950 | 0 | -0.15(-7.14%) | |
| Dec 04, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.06(+2.94%) | |
| Nov 22, 2017 | 2.040 | 2.040 | 2.040 | 0 | -0.69(-25.27%) | |
| Oct 10, 2017 | 2.730 | 2.730 | 2.730 | 0 | -0.14(-4.88%) | |
| Oct 09, 2017 | 2.870 | 2.870 | 2.870 | 2.870 | 500 | -0.15(-4.97%) |
| Oct 06, 2017 | 2.950 | 3.020 | 2.950 | 3.020 | 600 | +0.12(+4.14%) |
| Oct 04, 2017 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
| Oct 02, 2017 | 2.900 | 2.900 | 2.900 | 0 | -0.04(-1.42%) | |
| Sep 20, 2017 | 2.942 | 2.942 | 2.942 | 0 | +0.09(+3.11%) | |
| Sep 19, 2017 | 3.000 | 3.000 | 2.853 | 2.853 | 8,200 | -0.44(-13.28%) |
| Sep 18, 2017 | 3.400 | 3.400 | 3.290 | 3.290 | 610 | -0.87(-20.82%) |
| Sep 08, 2017 | 4.155 | 4.155 | 4.155 | 0 | -0.09(-2.24%) | |
| Sep 05, 2017 | 4.250 | 4.250 | 4.250 | 7,000 | -0.22(-4.92%) | |
| Aug 17, 2017 | 4.470 | 4.470 | 4.470 | 0 | -0.13(-2.83%) | |
| Aug 03, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.41(+9.79%) | |
| Jul 26, 2017 | 4.190 | 4.190 | 4.190 | 0 | +0.44(+11.73%) | |
| Jul 20, 2017 | 3.750 | 3.750 | 3.750 | 0 | +0.19(+5.34%) | |
| Jul 19, 2017 | 3.560 | 3.560 | 3.560 | 3.560 | 750 | -0.01(-0.28%) |
| Jul 14, 2017 | 3.570 | 3.570 | 3.570 | 0 | -0.04(-1.11%) | |
| Jul 03, 2017 | 3.610 | 3.610 | 3.610 | 0 | -0.17(-4.50%) | |
| Jun 30, 2017 | 3.780 | 3.780 | 3.780 | 3.780 | 670 | -0.02(-0.53%) |
| Jun 21, 2017 | 3.800 | 3.800 | 3.800 | 0 | -0.12(-3.06%) | |
| Jun 20, 2017 | 3.920 | 3.920 | 3.920 | 3.920 | 250 | +0.02(+0.51%) |
| Jun 19, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 3,993 | -0.05(-1.27%) |
| Jun 16, 2017 | 3.918 | 3.990 | 3.900 | 3.950 | 8,550 | +0.18(+4.77%) |
| Jun 07, 2017 | 3.770 | 3.770 | 3.770 | 0 | +0.08(+2.17%) | |
| May 08, 2017 | 3.690 | 3.690 | 3.690 | 0 | +0.01(+0.27%) |
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.
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.
