Fingerprint Cards Ab (OP: FGRRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 05, 2017 | 3.680 | 3.680 | 3.680 | 3.680 | 300 | -0.52(-12.38%) |
| Apr 25, 2017 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Apr 20, 2017 | 4.200 | 4.200 | 4.200 | 0 | +0.08(+1.94%) | |
| Apr 12, 2017 | 4.120 | 4.120 | 4.120 | 0 | -0.18(-4.19%) | |
| Apr 05, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.28(+6.97%) | |
| Mar 24, 2017 | 4.020 | 4.020 | 4.020 | 0 | -1.64(-28.98%) | |
| Mar 20, 2017 | 5.660 | 5.660 | 5.660 | 0 | -0.03(-0.53%) | |
| Mar 17, 2017 | 5.690 | 5.690 | 5.690 | 5.690 | 1,000 | +0.67(+13.35%) |
| Mar 06, 2017 | 5.020 | 5.020 | 5.020 | 0 | -0.55(-9.87%) | |
| Feb 24, 2017 | 5.570 | 5.570 | 5.570 | 10,000 | -0.23(-3.97%) | |
| Feb 23, 2017 | 5.700 | 5.800 | 5.680 | 5.800 | 4,545 | +0.12(+2.11%) |
| Feb 22, 2017 | 5.680 | 5.680 | 5.680 | 5.680 | 8,770 | -0.34(-5.65%) |
| Feb 17, 2017 | 6.020 | 6.020 | 6.020 | 0 | -0.28(-4.44%) | |
| Feb 15, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.13(+2.11%) | |
| Feb 13, 2017 | 6.170 | 6.170 | 6.170 | 0 | -0.01(-0.16%) | |
| Feb 10, 2017 | 6.180 | 6.180 | 6.180 | 6.180 | 1,300 | +0.18(+3.00%) |
| Feb 09, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | +0.16(+2.74%) |
| Feb 08, 2017 | 5.840 | 5.840 | 5.840 | 5.840 | 1,000 | +0.26(+4.66%) |
| Feb 02, 2017 | 5.580 | 5.580 | 5.580 | 0 | -0.86(-13.35%) | |
| Jan 26, 2017 | 6.440 | 6.440 | 6.440 | 0 | -0.12(-1.83%) | |
| Jan 24, 2017 | 6.560 | 6.560 | 6.560 | 0 | -0.29(-4.23%) | |
| Jan 13, 2017 | 6.850 | 6.850 | 6.850 | 0 | -0.11(-1.58%) | |
| Dec 30, 2016 | 6.960 | 6.960 | 6.960 | 0 | -0.04(-0.57%) | |
| Dec 29, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 5,000 | +0.04(+0.57%) |
| Dec 28, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 600 | +0.02(+0.29%) |
| Dec 13, 2016 | 6.940 | 6.940 | 6.940 | 0 | +0.00(+0.00%) | |
| Dec 09, 2016 | 6.940 | 6.940 | 6.940 | 0 | -1.63(-19.07%) | |
| Dec 01, 2016 | 8.575 | 8.575 | 8.575 | 0 | -0.12(-1.44%) | |
| Nov 30, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 665 | -0.58(-6.25%) |
| Nov 08, 2016 | 9.280 | 9.280 | 9.280 | 0 | +0.03(+0.32%) | |
| Nov 02, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.70(-7.04%) | |
| Oct 24, 2016 | 9.950 | 9.950 | 9.950 | 0 | -0.95(-8.72%) | |
| Oct 07, 2016 | 10.90 | 10.90 | 10.90 | 0 | -1.50(-12.10%) |
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.
