FNA Historical Prices

Summary

Key Stock Metrics

4.65

(October 29, 2024)

52-Week Low

13.13

(January 29, 2025)

52-Week High

25.41

(November 10, 2021)

All-Time High

13.09

(April 17, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-10-15 19.15 19.92 17.52 18.71 4346574
2021-10-18 19.00 19.83 18.11 19.52 526398
2021-10-19 19.40 19.83 18.00 18.19 339336
2021-10-20 17.80 19.03 17.52 18.86 381952
2021-10-21 18.65 19.07 18.52 18.86 273180
2021-10-22 18.85 19.23 17.26 17.81 457352
2021-10-25 18.00 18.68 17.76 18.52 204506
2021-10-26 18.77 19.19 18.67 18.95 227824
2021-10-27 18.97 19.22 18.80 19.10 134080
2021-10-28 18.95 21.13 18.83 20.68 223325
2021-10-29 20.68 21.55 20.35 21.04 149843
2021-11-01 21.49 21.88 20.81 21.05 171021
2021-11-02 20.80 22.34 20.80 22.34 256106
2021-11-03 22.55 23.30 22.36 23.22 214147
2021-11-04 23.50 24.47 22.80 23.22 198164
2021-11-05 23.50 24.00 23.15 23.95 205892
2021-11-08 24.30 24.95 24.03 24.50 172622
2021-11-09 24.95 25.38 24.20 25.09 224480
2021-11-10 25.09 25.41 21.67 22.13 172828
2021-11-11 22.29 24.57 22.29 23.75 278185
2021-11-12 23.50 24.01 22.29 23.09 182612
2021-11-15 23.15 23.54 22.02 22.26 187278
2021-11-16 22.00 23.24 21.83 23.03 209247
2021-11-17 22.98 23.58 21.78 22.08 279845
2021-11-18 22.24 23.15 21.01 22.41 199044
2021-11-19 22.17 22.74 21.05 21.13 145665
2021-11-22 21.60 22.39 19.85 20.53 289043
2021-11-23 20.25 21.26 17.80 20.68 403749
2021-11-24 20.44 21.73 20.21 21.16 361534
2021-11-26 20.33 21.01 19.69 19.87 209903
2021-11-29 20.34 20.74 18.66 19.24 273473
2021-11-30 18.82 19.00 18.16 18.76 179654
2021-12-01 18.88 19.45 18.15 19.07 145683
2021-12-02 19.04 20.07 18.77 20.06 149003
2021-12-03 20.04 20.50 18.15 18.80 204922
2021-12-06 19.22 19.92 18.55 19.27 183944
2021-12-07 19.20 19.70 18.12 18.54 239552
2021-12-08 18.55 18.72 17.88 18.23 164843
2021-12-09 18.01 18.50 17.22 17.36 165837
2021-12-10 17.28 17.51 16.63 16.84 184743
2021-12-13 16.71 17.00 16.38 16.75 239459
2021-12-14 16.70 17.40 16.11 16.41 200421
2021-12-15 16.34 16.59 15.01 15.97 153721
2021-12-16 15.78 15.94 14.56 14.76 247110
2021-12-17 14.64 15.17 13.74 13.90 1691240
2021-12-20 13.90 14.48 12.87 13.33 364541
2021-12-21 13.40 14.06 12.95 13.96 240551
2021-12-22 14.16 14.26 13.38 13.76 118068
2021-12-23 13.83 15.26 13.76 15.09 213921
2021-12-27 15.24 16.72 15.24 16.69 246954
2021-12-28 16.69 17.13 15.84 16.44 194778
2021-12-29 16.50 16.86 16.16 16.66 144283
2021-12-30 16.72 18.01 16.62 17.92 189588
2021-12-31 17.90 18.96 17.36 17.69 269201
2022-01-03 17.57 18.12 17.28 17.56 165676
2022-01-04 17.52 17.54 16.54 17.51 255254
2022-01-05 17.54 17.99 16.60 16.80 147089
2022-01-06 16.80 16.95 15.70 16.27 153079
2022-01-07 16.20 16.63 15.08 15.41 309672
2022-01-10 15.13 17.38 14.63 17.31 191181
2022-01-11 17.25 17.25 16.50 17.08 165204
2022-01-12 17.58 17.82 16.25 16.47 301439
2022-01-13 16.48 16.93 15.65 15.98 87295
2022-01-14 15.93 16.45 15.55 16.35 126103
2022-01-18 16.13 16.13 14.57 14.96 213822
2022-01-19 14.89 15.17 13.84 14.19 209926
2022-01-20 14.17 15.35 14.09 14.49 72406
2022-01-21 14.44 14.54 13.67 13.91 137559
2022-01-24 13.56 14.90 12.84 14.76 215182
2022-01-25 14.40 14.95 13.94 14.52 211603
2022-01-26 14.77 15.24 13.93 14.11 168083
2022-01-27 14.20 14.47 13.35 13.96 211851
2022-01-28 13.95 14.28 13.62 14.28 141575
2022-01-31 14.25 15.46 14.25 15.05 287447
2022-02-01 15.13 15.86 14.62 15.40 161206
2022-02-02 15.44 15.55 14.99 15.16 148496
2022-02-03 14.84 15.29 14.34 14.38 59683
2022-02-04 14.17 14.77 14.03 14.65 61006
2022-02-07 14.66 15.57 14.47 15.36 82820
2022-02-08 15.63 15.70 14.72 15.48 94925
2022-02-09 15.67 16.06 15.45 15.72 108085
2022-02-10 15.36 16.49 15.36 15.63 145396
2022-02-11 15.72 16.14 15.30 16.07 160024
2022-02-14 16.00 16.18 15.07 15.60 115053
2022-02-15 15.84 16.53 15.84 16.27 101405
2022-02-16 16.27 16.36 15.50 16.24 94693
2022-02-17 16.16 16.33 15.16 15.20 103692
2022-02-18 15.07 15.50 14.44 14.63 73768
2022-02-22 14.57 14.89 13.98 14.25 65530
2022-02-23 14.39 14.39 13.88 13.98 236344
2022-02-24 13.50 15.36 13.50 15.34 101371
2022-02-25 15.45 16.28 15.14 16.13 101824
2022-02-28 16.01 16.51 15.91 16.30 265170
2022-03-01 16.16 16.69 15.90 16.50 92876
2022-03-02 16.65 17.25 16.19 16.94 81178
2022-03-03 17.14 17.38 16.72 17.21 158848
2022-03-04 17.00 17.76 16.68 17.70 110943
2022-03-07 17.80 17.80 16.64 17.31 271084
2022-03-08 17.24 17.50 16.28 16.36 104139
2022-03-09 17.26 19.22 16.52 18.67 244508
2022-03-10 18.33 18.67 17.90 18.21 98874
2022-03-11 18.41 18.41 17.39 17.43 167222
2022-03-14 17.48 17.75 16.15 17.07 175863
2022-03-15 17.11 17.91 17.11 17.76 52139
2022-03-16 17.95 18.13 16.98 17.66 121560
2022-03-17 17.44 18.82 17.44 18.43 91095
2022-03-18 18.35 18.99 17.87 18.98 148785
2022-03-21 18.82 19.02 17.50 17.62 104533
2022-03-22 17.67 17.82 16.54 17.33 87293
2022-03-23 17.80 17.80 16.34 16.44 82861
2022-03-24 16.28 16.57 15.94 16.50 95086
2022-03-25 16.62 16.62 15.65 15.74 91975
2022-03-28 15.78 15.78 15.00 15.67 108995
2022-03-29 16.07 16.50 15.63 16.50 511370
2022-03-30 16.41 17.08 16.25 16.56 51056
2022-03-31 16.41 16.91 16.21 16.74 80813
2022-04-01 16.73 18.40 16.73 18.25 99762
2022-04-04 18.17 18.44 17.06 17.15 51395
2022-04-05 17.16 17.16 16.40 16.55 60811
2022-04-06 16.26 16.88 15.81 16.58 80189
2022-04-07 16.49 17.17 16.49 16.84 60420
2022-04-08 16.77 16.79 16.12 16.25 82798
2022-04-11 16.11 16.11 15.08 15.53 110664
2022-04-12 15.77 16.55 15.50 16.05 166339
2022-04-13 16.06 18.14 16.06 17.51 244357
2022-04-14 17.64 17.64 16.77 17.41 167268
2022-04-18 17.21 18.46 17.21 17.72 133842
2022-04-19 17.82 19.35 17.82 18.49 154422
2022-04-20 18.74 19.93 18.64 19.84 248400
2022-04-21 19.94 20.50 19.79 19.97 235022
2022-04-22 19.67 20.12 18.36 18.46 164632
2022-04-25 18.37 19.01 18.10 18.99 129070
2022-04-26 18.73 18.83 17.64 18.20 148802
2022-04-27 18.30 18.88 17.90 18.12 166342
2022-04-28 18.34 19.10 17.39 17.93 168890
2022-04-29 18.06 18.85 17.49 17.97 209875
2022-05-02 17.82 18.39 17.51 18.33 159148
2022-05-03 18.37 19.39 18.27 18.77 131564
2022-05-04 18.83 18.83 17.51 18.38 167388
2022-05-05 18.15 18.22 15.77 16.81 251429
2022-05-06 16.73 16.73 16.15 16.40 260513
2022-05-09 16.17 16.42 13.82 14.30 331968
2022-05-10 14.46 14.93 13.36 14.06 501450
2022-05-11 13.85 14.11 12.69 12.76 392343
2022-05-12 12.58 13.30 12.35 12.89 409693
2022-05-13 13.10 14.28 13.01 14.22 422559
2022-05-16 14.21 15.35 14.00 14.92 368545
2022-05-17 15.34 16.46 15.20 15.69 296257
2022-05-18 15.45 15.86 15.02 15.19 149207
2022-05-19 15.10 15.68 14.88 15.49 162890
2022-05-20 15.80 15.98 15.10 15.94 243063
2022-05-23 16.22 17.18 16.22 16.75 330354
2022-05-24 16.45 17.31 16.00 16.47 193918
2022-05-25 16.45 16.93 16.24 16.60 332541
2022-05-26 16.66 17.31 16.66 17.04 211040
2022-05-27 17.23 18.02 17.23 17.98 379407
2022-05-31 17.78 17.97 17.36 17.92 901937
2022-06-01 17.97 18.19 17.32 18.00 306221
2022-06-02 17.96 18.55 17.44 18.40 434787
2022-06-03 18.27 19.00 18.12 18.93 364734
2022-06-06 19.46 19.50 17.24 17.55 452563
2022-06-07 17.31 18.20 16.88 17.96 430076
2022-06-08 17.76 18.58 17.61 17.90 218856
2022-06-09 17.80 18.00 17.30 17.73 232747
2022-06-10 17.27 17.67 16.69 16.93 175575
2022-06-13 16.52 16.90 15.75 15.83 271491
2022-06-14 15.88 15.89 15.10 15.44 276388
2022-06-15 15.73 16.66 15.73 16.13 557987
2022-06-16 15.63 16.42 15.44 16.13 485802
2022-06-17 16.31 17.32 16.31 16.66 874181
2022-06-21 16.84 17.04 15.81 16.03 581652
2022-06-22 15.75 16.79 15.75 16.32 418446
2022-06-23 16.41 16.73 16.14 16.38 384998
2022-06-24 16.53 17.33 16.01 16.62 4148412
2022-06-27 16.62 16.97 16.19 16.28 217474
2022-06-28 16.38 16.43 16.08 16.16 215305
2022-06-29 16.17 16.17 15.00 15.52 271825
2022-06-30 15.17 15.87 14.92 15.87 369009
2022-07-01 15.75 16.76 15.53 16.76 184622
2022-07-05 16.39 17.75 16.10 17.75 230442
2022-07-06 17.75 18.32 17.75 18.32 159463
2022-07-07 18.43 19.75 18.30 19.50 331168
2022-07-08 19.42 19.99 18.66 19.36 233270
2022-07-11 19.10 19.33 18.49 18.57 138165
2022-07-12 18.46 18.89 18.03 18.65 191648
2022-07-13 18.31 18.84 18.11 18.76 145313
2022-07-14 18.25 19.04 18.25 18.77 128843
2022-07-15 19.00 19.66 18.78 19.58 248549
2022-07-18 19.65 19.92 17.82 17.86 220730
2022-07-19 18.04 18.57 18.00 18.55 278712
2022-07-20 18.57 18.99 18.48 18.57 403366
2022-07-21 18.42 18.63 18.14 18.40 278580
2022-07-22 18.47 18.58 17.82 18.03 123208
2022-07-25 18.15 18.65 17.91 18.49 165763
2022-07-26 18.45 18.92 18.33 18.91 174862
2022-07-27 18.96 19.60 18.67 19.52 327531
2022-07-28 19.54 19.54 18.41 18.86 183652
2022-07-29 18.85 19.00 18.48 19.00 156936
2022-08-01 18.86 19.06 18.35 18.42 209010
2022-08-02 18.35 18.99 17.81 18.81 141033
2022-08-03 19.10 19.63 18.83 19.43 226470
2022-08-04 19.75 20.00 17.83 19.01 432052
2022-08-05 18.76 19.78 18.52 19.67 405171
2022-08-08 19.82 19.85 19.30 19.52 514637
2022-08-09 19.29 19.56 19.21 19.36 155039
2022-08-10 19.72 21.10 19.31 20.60 1691910
2022-08-11 20.85 21.15 18.31 18.72 972589
2022-08-12 18.71 19.49 17.30 19.48 471469
2022-08-15 19.36 20.52 19.10 20.42 301879
2022-08-16 20.27 20.27 19.11 19.23 247232
2022-08-17 18.94 19.04 17.24 18.09 398662
2022-08-18 18.01 18.42 17.52 18.29 228303
2022-08-19 18.01 18.16 17.27 17.89 174719
2022-08-22 17.52 18.30 17.52 17.74 150682
2022-08-23 17.63 17.85 16.40 17.76 340592
2022-08-24 17.61 18.67 17.61 18.51 175057
2022-08-25 18.61 18.90 18.46 18.89 88140
2022-08-26 18.76 18.95 17.90 17.99 77525
2022-08-29 17.80 18.09 17.36 17.45 107415
2022-08-30 17.53 17.54 17.07 17.16 97125
2022-08-31 17.36 17.61 17.25 17.55 214701
2022-09-01 17.17 17.17 16.57 16.77 133530
2022-09-02 16.80 17.00 16.32 16.44 101184
2022-09-06 16.63 16.63 15.65 16.05 284159
2022-09-07 16.08 17.39 16.08 17.38 250397
2022-09-08 17.14 18.21 16.97 18.11 325439
2022-09-09 18.08 18.90 18.00 18.84 291599
2022-09-12 18.96 19.21 18.76 18.89 502945
2022-09-13 18.35 18.98 18.08 18.51 227387
2022-09-14 18.48 19.15 18.31 19.08 251776
2022-09-15 19.00 19.42 18.36 18.66 250932
2022-09-16 18.42 18.70 17.30 17.54 1504355
2022-09-19 17.31 17.94 16.88 17.91 193417
2022-09-20 17.66 18.57 17.41 18.50 177152
2022-09-21 18.66 18.98 18.21 18.29 224338
2022-09-22 18.16 18.34 17.33 18.04 177204
2022-09-23 17.85 18.06 17.15 17.49 212046
2022-09-26 17.49 18.05 17.19 17.96 163454
2022-09-27 18.21 18.34 17.32 17.51 139322
2022-09-28 17.77 18.73 17.57 18.53 129537
2022-09-29 18.28 18.53 17.86 18.50 95502
2022-09-30 18.43 18.91 17.77 17.82 128059
2022-10-03 18.14 18.45 17.85 18.32 117404
2022-10-04 18.84 19.27 18.74 18.74 205035
2022-10-05 18.27 18.27 17.55 18.03 197409
2022-10-06 17.95 18.17 17.64 17.70 103942
2022-10-07 17.50 17.68 16.55 16.64 133244
2022-10-10 16.72 16.87 16.26 16.71 81121
2022-10-11 16.74 17.04 16.20 16.83 97901
2022-10-12 16.86 17.01 16.30 16.90 131202
2022-10-13 16.57 17.86 16.28 17.75 124302
2022-10-14 17.98 18.18 17.08 17.11 71551
2022-10-17 17.36 17.99 17.36 17.83 136716
2022-10-18 18.22 19.00 17.91 18.01 118046
2022-10-19 17.73 17.84 17.09 17.31 133648
2022-10-20 17.37 17.81 17.14 17.59 116546
2022-10-21 17.87 18.63 17.31 18.40 122918
2022-10-24 18.35 18.35 17.35 18.13 111795
2022-10-25 18.06 19.00 18.06 18.56 143260
2022-10-26 18.75 19.25 18.68 18.73 130537
2022-10-27 18.85 19.20 18.48 18.75 77557
2022-10-28 18.76 19.96 18.76 19.65 180656
2022-10-31 19.50 20.00 19.33 19.97 138984
2022-11-01 19.89 19.89 17.40 17.41 203002
2022-11-02 17.45 18.50 17.18 17.31 127007
2022-11-03 16.76 17.25 16.76 17.21 82408
2022-11-04 17.48 17.70 17.32 17.68 120738
2022-11-07 17.80 18.68 17.66 18.15 269086
2022-11-08 18.27 18.69 17.27 17.32 269837
2022-11-09 17.31 17.32 16.13 16.20 173998
2022-11-10 17.09 18.12 17.09 18.04 170070
2022-11-11 18.78 20.22 17.92 20.08 363830
2022-11-14 19.71 20.75 19.52 20.07 261070
2022-11-15 20.76 20.76 18.90 19.44 293292
2022-11-16 19.45 19.94 18.67 19.12 265387
2022-11-17 18.97 19.43 18.51 18.97 193018
2022-11-18 19.52 19.73 19.13 19.53 166732
2022-11-21 19.41 19.60 19.31 19.52 129564
2022-11-22 19.53 20.26 19.11 20.02 124441
2022-11-23 20.00 20.48 19.19 19.89 290751
2022-11-25 19.74 20.45 19.74 20.18 106532
2022-11-28 20.00 20.20 19.55 19.69 125368
2022-11-29 19.61 19.94 19.49 19.65 121318
2022-11-30 19.64 20.52 19.58 20.50 292180
2022-12-01 20.47 20.50 19.20 19.50 361801
2022-12-02 19.06 19.82 19.00 19.59 224711
2022-12-05 19.41 19.79 19.17 19.38 247756
2022-12-06 19.41 19.42 18.99 19.34 117310
2022-12-07 19.34 19.94 19.31 19.90 189802
2022-12-08 19.92 20.28 19.73 20.27 221143
2022-12-09 20.13 20.34 19.37 19.48 192628
2022-12-12 19.52 19.64 19.34 19.45 147579
2022-12-13 19.98 20.39 19.74 19.95 149323
2022-12-14 19.88 20.59 19.74 20.43 248125
2022-12-15 19.99 20.42 19.68 20.02 205555
2022-12-16 19.45 20.21 19.40 20.14 678325
2022-12-19 20.21 20.44 19.92 20.40 207214
2022-12-20 20.40 21.23 20.40 20.73 407269
2022-12-21 20.50 20.95 20.21 20.72 220218
2022-12-22 20.59 20.59 19.62 19.97 167376
2022-12-23 19.91 21.12 19.41 21.11 208675
2022-12-27 21.00 21.36 19.83 19.96 185772
2022-12-28 19.84 19.99 18.64 18.84 182447
2022-12-29 19.01 19.93 19.01 19.58 171021
2022-12-30 19.71 19.74 18.95 19.11 236793
2023-01-03 19.52 19.73 18.80 19.17 222314
2023-01-04 19.55 20.00 19.49 19.76 167900
2023-01-05 19.80 21.37 19.72 21.05 422735
2023-01-06 21.00 21.49 20.43 20.51 178340
2023-01-09 20.52 20.81 19.98 20.23 309477
2023-01-10 20.50 20.77 18.80 18.87 347842
2023-01-11 18.97 19.02 17.99 18.86 257976
2023-01-12 18.96 19.19 18.70 18.90 114461
2023-01-13 18.79 19.98 18.73 19.92 117736
2023-01-17 19.95 20.10 19.41 19.59 241327
2023-01-18 19.68 19.80 18.94 19.00 143029
2023-01-19 18.99 19.21 18.73 19.20 138314
2023-01-20 19.51 19.62 19.04 19.06 112947
2023-01-23 19.03 19.66 18.96 19.51 174030
2023-01-24 19.51 20.20 19.49 20.08 102317
2023-01-25 19.99 20.10 19.55 20.08 58176
2023-01-26 17.39 17.59 16.37 16.75 3496441
2023-01-27 16.76 17.00 16.50 16.79 462997
2023-01-30 16.49 16.77 16.38 16.49 300964
2023-01-31 16.54 16.97 16.43 16.85 464907
2023-02-01 16.90 17.05 16.54 16.83 299093
2023-02-02 16.81 17.29 16.72 17.16 501128
2023-02-03 17.05 17.55 16.90 17.31 684151
2023-02-06 17.28 17.73 17.03 17.19 339254
2023-02-07 17.03 17.47 16.92 17.30 232131
2023-02-08 17.10 17.59 16.78 16.91 130681
2023-02-09 16.97 17.04 16.58 16.75 616506
2023-02-10 16.74 16.86 16.34 16.66 297526
2023-02-13 16.70 16.80 16.40 16.79 306864
2023-02-14 16.77 17.32 16.74 17.16 336744
2023-02-15 17.07 17.79 16.99 17.74 432089
2023-02-16 17.48 17.98 17.43 17.67 330637
2023-02-17 17.69 18.03 17.45 17.98 402497
2023-02-21 17.84 17.88 17.40 17.77 527046
2023-02-22 17.86 18.08 17.74 17.95 286727
2023-02-23 18.04 18.32 17.93 18.22 228654
2023-02-24 17.95 18.33 17.90 18.01 233311
2023-02-27 18.14 18.53 17.81 18.33 299938
2023-02-28 18.28 18.49 17.40 17.61 451077
2023-03-01 17.50 18.04 17.33 17.76 216126
2023-03-02 17.59 17.73 17.42 17.51 329939
2023-03-03 16.82 17.84 16.24 17.61 447954
2023-03-06 17.56 17.56 17.08 17.50 218219
2023-03-07 17.48 17.60 17.16 17.26 307377
2023-03-08 17.30 17.51 17.07 17.31 274458
2023-03-09 17.34 17.57 17.13 17.15 295424
2023-03-10 17.14 17.32 16.40 16.93 676469
2023-03-13 16.75 17.32 16.66 17.07 432045
2023-03-14 17.49 17.72 16.97 17.62 346460
2023-03-15 17.22 17.49 17.14 17.40 496251
2023-03-16 17.23 17.82 17.22 17.76 237204
2023-03-17 17.61 17.80 17.28 17.45 827437
2023-03-20 17.48 17.54 17.15 17.31 198976
2023-03-21 17.40 17.52 17.27 17.49 265394
2023-03-22 17.47 17.50 16.85 16.87 412298
2023-03-23 16.93 17.01 16.61 16.83 390002
2023-03-24 16.72 16.94 16.47 16.67 270191
2023-03-27 16.69 16.88 15.79 15.89 453520
2023-03-28 15.85 16.35 15.82 16.12 311931
2023-03-29 16.15 16.52 15.96 16.51 373677
2023-03-30 16.55 17.01 16.50 16.82 263058
2023-03-31 16.98 17.17 16.84 17.07 334554
2023-04-03 17.10 17.30 16.91 17.11 239003
2023-04-04 17.15 17.34 16.70 16.72 292130
2023-04-05 16.66 16.85 16.49 16.64 225019
2023-04-06 16.75 17.10 16.48 17.08 234181
2023-04-10 17.10 17.27 16.88 17.25 333751
2023-04-11 17.64 18.20 17.50 17.90 330736
2023-04-12 18.04 18.25 17.76 17.78 258615
2023-04-13 17.92 17.98 17.50 17.60 125480
2023-04-14 17.64 17.73 17.33 17.45 153559
2023-04-17 17.49 17.97 17.40 17.92 172534
2023-04-18 17.94 17.94 17.24 17.46 159141
2023-04-19 17.36 18.00 17.36 17.93 241263
2023-04-20 17.77 18.50 17.77 18.24 537132
2023-04-21 18.33 18.56 18.19 18.34 266781
2023-04-24 18.34 18.35 17.56 17.67 121958
2023-04-25 17.56 18.00 17.50 17.95 317583
2023-04-26 17.87 18.27 17.74 18.20 295953
2023-04-27 18.13 18.46 18.13 18.45 222380
2023-04-28 18.31 18.65 18.24 18.42 440554
2023-05-01 18.42 19.00 18.42 18.81 477970
2023-05-02 18.80 18.96 18.35 18.48 466827
2023-05-03 18.70 19.04 18.40 18.56 525965
2023-05-04 18.40 18.89 18.11 18.88 586979
2023-05-05 18.47 19.72 18.38 18.50 765207
2023-05-08 18.40 18.42 17.09 17.79 383459
2023-05-09 17.69 17.69 16.84 17.21 261524
2023-05-10 17.35 17.79 17.25 17.70 240895
2023-05-11 17.57 18.15 17.46 18.13 210181
2023-05-12 18.00 18.24 17.68 17.84 193400
2023-05-15 17.80 18.03 17.65 17.97 291805
2023-05-16 18.04 18.14 17.74 17.83 235678
2023-05-17 17.79 18.35 17.58 18.18 446175
2023-05-18 18.25 18.61 18.00 18.48 333771
2023-05-19 18.67 18.80 18.44 18.63 261499
2023-05-22 18.66 18.83 18.44 18.51 271699
2023-05-23 18.43 18.62 17.20 17.71 463445
2023-05-24 17.66 17.66 17.26 17.46 288928
2023-05-25 17.44 17.58 16.91 17.31 310415
2023-05-26 17.34 17.48 17.11 17.27 231734
2023-05-30 17.14 17.77 17.14 17.71 156138
2023-05-31 17.76 18.08 17.65 17.98 511702
2023-06-01 18.01 18.32 17.70 18.19 207215
2023-06-02 18.25 18.53 17.96 18.52 359369
2023-06-05 18.36 18.66 17.94 18.52 236746
2023-06-06 18.39 19.00 18.26 18.83 289047
2023-06-07 18.82 18.99 18.61 18.68 372384
2023-06-08 18.59 18.60 18.22 18.51 191113
2023-06-09 18.35 18.64 18.28 18.58 136963
2023-06-12 18.65 18.65 18.31 18.44 247881
2023-06-13 18.45 18.77 18.21 18.34 220558
2023-06-14 18.46 18.85 18.24 18.42 175167
2023-06-15 18.50 18.63 17.92 18.43 323067
2023-06-16 18.63 18.63 18.27 18.50 561325
2023-06-20 18.31 18.59 18.05 18.53 202029
2023-06-21 18.52 18.58 17.39 17.68 461456
2023-06-22 17.70 18.09 17.51 17.97 219798
2023-06-23 17.76 18.05 17.59 17.96 843524
2023-06-26 17.86 17.90 17.15 17.23 349651
2023-06-27 17.28 17.28 16.94 17.06 178843
2023-06-28 17.05 17.28 16.92 17.22 155961
2023-06-29 17.16 17.93 17.16 17.75 272817
2023-06-30 17.96 18.02 17.60 17.74 164867
2023-07-03 17.60 17.60 17.15 17.53 142215
2023-07-05 17.43 17.43 17.00 17.22 166061
2023-07-06 17.09 17.09 16.64 16.85 156116
2023-07-07 16.90 17.24 16.85 17.13 196720
2023-07-10 17.01 17.54 17.01 17.20 153342
2023-07-11 17.19 17.71 17.12 17.57 199145
2023-07-12 17.63 18.39 17.62 18.33 410295
2023-07-13 18.40 18.50 18.01 18.04 145894
2023-07-14 17.93 18.18 17.88 17.90 106429
2023-07-17 17.90 18.06 17.49 17.72 188077
2023-07-18 17.76 17.80 17.40 17.61 120282
2023-07-19 17.63 17.83 17.10 17.15 130599
2023-07-20 17.20 17.32 17.00 17.31 123340
2023-07-21 17.42 17.59 17.23 17.30 149283
2023-07-24 17.36 17.36 16.96 17.11 195705
2023-07-25 17.01 17.07 16.80 17.06 129441
2023-07-26 16.96 17.19 16.93 17.05 132396
2023-07-27 17.15 17.15 16.80 17.01 180079
2023-07-28 17.17 17.83 17.16 17.53 281458
2023-07-31 17.50 17.73 17.41 17.67 149481
2023-08-01 17.58 17.85 16.98 17.22 289273
2023-08-02 17.01 17.08 16.79 17.02 237646
2023-08-03 15.32 16.14 15.16 15.87 636844
2023-08-04 15.88 16.01 15.12 15.44 325932
2023-08-07 15.47 15.72 15.26 15.32 233981
2023-08-08 15.18 15.25 14.81 15.21 246400
2023-08-09 15.18 15.40 15.15 15.33 237861
2023-08-10 15.32 15.37 15.00 15.09 210929
2023-08-11 15.06 15.27 14.96 15.12 183012
2023-08-14 15.13 15.29 14.99 15.13 221876
2023-08-15 15.13 15.16 14.73 14.86 301059
2023-08-16 14.85 14.92 14.30 14.41 431182
2023-08-17 14.44 14.89 14.09 14.19 579182
2023-08-18 14.08 14.30 13.60 13.63 331660
2023-08-21 13.58 13.61 13.13 13.16 351893
2023-08-22 13.22 13.23 12.87 13.13 216345
2023-08-23 13.19 13.27 12.90 12.90 174715
2023-08-24 12.83 12.83 12.47 12.52 231999
2023-08-25 12.60 13.07 12.45 12.97 366146
2023-08-28 13.25 13.52 12.98 13.19 282308
2023-08-29 13.30 13.90 13.11 13.80 222161
2023-08-30 13.75 14.23 13.75 14.14 209677
2023-08-31 14.13 14.45 14.01 14.33 535707
2023-09-01 14.40 14.88 14.27 14.81 357246
2023-09-05 14.74 14.74 14.21 14.51 317159
2023-09-06 14.59 14.64 14.27 14.59 212077
2023-09-07 14.60 14.61 13.84 14.02 317797
2023-09-08 14.01 14.11 13.55 13.68 232857
2023-09-11 13.86 13.96 13.28 13.50 292013
2023-09-12 13.47 13.84 13.42 13.72 299734
2023-09-13 13.63 13.91 13.50 13.76 195274
2023-09-14 13.80 13.81 13.51 13.56 156911
2023-09-15 13.56 13.56 13.00 13.37 1183683
2023-09-18 13.40 13.83 13.34 13.59 220314
2023-09-19 13.55 13.60 13.30 13.53 323354
2023-09-20 13.58 13.58 13.25 13.28 322575
2023-09-21 13.13 13.19 12.74 13.05 411972
2023-09-22 13.11 13.13 12.77 12.91 276923
2023-09-25 12.90 13.18 12.67 13.11 169521
2023-09-26 13.02 13.23 12.40 12.42 322439
2023-09-27 12.47 12.54 11.81 12.15 261259
2023-09-28 12.19 12.48 12.06 12.41 242684
2023-09-29 12.85 12.91 12.44 12.55 243671
2023-10-02 12.52 12.52 11.96 12.06 213711
2023-10-03 11.93 12.05 11.67 12.05 409936
2023-10-04 12.06 12.06 11.63 11.68 469504
2023-10-05 11.59 11.67 10.96 11.05 337596
2023-10-06 10.94 11.36 10.74 11.15 364809
2023-10-09 11.06 11.39 10.93 11.32 219296
2023-10-10 11.31 12.00 11.20 11.64 273799
2023-10-11 11.64 11.65 10.57 10.61 976741
2023-10-12 10.55 10.55 9.52 9.78 516182
2023-10-13 9.69 9.69 9.04 9.18 584007
2023-10-16 9.25 9.31 8.91 9.28 455871
2023-10-17 9.19 9.78 9.19 9.51 360656
2023-10-18 9.33 9.33 8.90 8.92 342093
2023-10-19 8.91 9.07 8.69 9.05 336621
2023-10-20 9.08 9.50 9.08 9.49 451838
2023-10-23 9.32 9.39 9.05 9.11 259550
2023-10-24 9.18 9.21 8.91 8.95 246915
2023-10-25 8.87 8.87 8.23 8.29 243188
2023-10-26 8.30 8.31 7.95 8.16 401374
2023-10-27 8.16 8.57 8.12 8.26 313007
2023-10-30 8.37 8.48 8.22 8.38 157956
2023-10-31 8.42 8.90 8.42 8.63 444337
2023-11-01 8.58 9.09 8.34 9.06 528919
2023-11-02 9.28 9.59 9.11 9.42 299491
2023-11-03 9.78 10.29 9.65 10.16 678527
2023-11-06 10.13 10.16 9.71 9.88 348154
2023-11-07 9.80 10.57 9.80 10.35 639399
2023-11-08 10.36 10.91 9.27 9.61 630958
2023-11-09 9.75 9.75 8.72 9.00 727549
2023-11-10 9.05 9.08 8.11 8.54 848162
2023-11-13 9.06 9.68 8.85 9.45 621413
2023-11-14 9.68 10.79 9.58 10.67 731145
2023-11-15 10.64 10.97 10.19 10.21 564485
2023-11-16 10.24 10.62 10.05 10.56 356914
2023-11-17 10.67 10.73 10.34 10.63 309325
2023-11-20 10.56 10.60 10.30 10.38 307968
2023-11-21 10.31 10.48 10.19 10.24 362635
2023-11-22 10.25 10.42 10.13 10.15 322359
2023-11-24 10.07 10.35 9.97 10.30 165284
2023-11-27 10.31 10.72 10.15 10.64 435744
2023-11-28 10.56 10.83 10.38 10.76 356380
2023-11-29 10.85 11.37 10.80 10.99 567891
2023-11-30 10.99 11.32 10.95 11.05 493962
2023-12-01 11.03 11.73 10.91 11.70 495081
2023-12-04 11.61 11.88 11.35 11.49 381855
2023-12-05 11.47 11.47 10.98 11.28 275760
2023-12-06 11.46 11.46 10.98 11.03 215895
2023-12-07 11.03 11.32 10.85 11.31 206380
2023-12-08 11.32 11.59 11.27 11.49 277798
2023-12-11 11.43 11.47 10.94 11.07 333272
2023-12-12 11.02 11.10 10.75 10.97 379053
2023-12-13 11.00 11.61 10.65 11.61 546416
2023-12-14 12.02 12.62 12.02 12.17 605103
2023-12-15 12.19 12.19 11.48 11.68 1166825
2023-12-18 11.68 11.96 11.44 11.75 382436
2023-12-19 11.95 12.20 11.39 11.91 386822
2023-12-20 12.07 12.49 11.90 12.19 497369
2023-12-21 12.53 12.76 12.43 12.67 423952
2023-12-22 12.82 12.90 12.42 12.46 414096
2023-12-26 12.59 13.26 12.40 13.13 399976
2023-12-27 13.15 13.17 12.46 12.69 472241
2023-12-28 12.64 12.75 12.45 12.64 360269
2023-12-29 12.62 12.66 12.34 12.43 245876
2024-01-02 12.25 12.87 12.15 12.35 697379
2024-01-03 12.21 12.21 11.53 11.73 437509
2024-01-04 11.76 11.97 11.43 11.80 511488
2024-01-05 11.80 13.19 11.61 13.08 1177234
2024-01-08 12.96 13.00 11.08 11.56 1526754
2024-01-09 11.23 11.64 10.94 11.53 780158
2024-01-10 11.49 11.82 11.49 11.65 382364
2024-01-11 11.60 11.69 11.05 11.08 391153
2024-01-12 11.24 11.45 10.75 10.75 291239
2024-01-16 10.60 10.81 10.37 10.80 616951
2024-01-17 10.54 10.92 10.54 10.92 393399
2024-01-18 11.09 11.21 10.85 11.17 298912
2024-01-19 11.19 11.29 11.02 11.28 322446
2024-01-22 11.42 11.87 11.42 11.87 330638
2024-01-23 12.13 12.17 11.77 12.05 401989
2024-01-24 12.37 12.39 11.84 12.19 596568
2024-01-25 12.47 12.52 12.12 12.26 331380
2024-01-26 12.43 12.43 12.09 12.28 234053
2024-01-29 12.27 12.83 12.27 12.73 305014
2024-01-30 12.61 12.76 12.45 12.52 227895
2024-01-31 12.66 13.22 12.66 12.68 353100
2024-02-01 12.68 13.54 12.68 13.49 668950
2024-02-02 13.27 13.63 13.10 13.50 629408
2024-02-05 13.33 13.58 13.19 13.20 344569
2024-02-06 13.20 13.67 13.20 13.51 513407
2024-02-07 13.61 13.76 13.42 13.58 386465
2024-02-08 13.65 14.29 13.45 14.28 400085
2024-02-09 14.34 14.68 14.25 14.46 295173
2024-02-12 14.47 14.79 14.32 14.55 392463
2024-02-13 13.94 14.35 13.72 14.02 351156
2024-02-14 14.23 14.29 14.14 14.27 221822
2024-02-15 14.46 14.78 14.33 14.46 397513
2024-02-16 14.30 14.43 13.92 13.94 318398
2024-02-20 13.81 13.98 13.70 13.73 372667
2024-02-21 13.70 13.76 13.38 13.57 290650
2024-02-22 13.45 13.54 13.12 13.29 312583
2024-02-23 13.23 13.59 13.13 13.30 236175
2024-02-26 13.15 13.35 12.58 12.63 338332
2024-02-27 12.74 12.83 12.16 12.16 935166
2024-02-28 11.95 12.19 11.54 12.15 743190
2024-02-29 12.45 12.91 12.04 12.48 726155
2024-03-01 11.32 11.96 11.00 11.76 1145523
2024-03-04 11.73 11.73 11.03 11.28 732254
2024-03-05 11.24 11.36 10.97 10.99 588614
2024-03-06 11.12 11.14 10.73 10.82 403177
2024-03-07 11.16 11.55 11.09 11.54 615054
2024-03-08 11.71 12.05 10.99 11.00 453155
2024-03-11 11.00 11.11 10.54 10.54 352494
2024-03-12 10.48 10.48 10.12 10.12 237992
2024-03-13 10.06 10.21 9.18 9.36 685406
2024-03-14 9.33 9.33 8.85 9.15 561357
2024-03-15 9.03 9.20 8.85 9.12 691359
2024-03-18 9.11 9.11 8.80 8.87 432162
2024-03-19 9.11 9.74 9.07 9.66 580584
2024-03-20 9.53 9.90 9.33 9.82 386521
2024-03-21 9.83 9.90 9.58 9.63 287046
2024-03-22 9.63 9.63 9.32 9.41 231010
2024-03-25 9.42 9.63 9.36 9.38 346832
2024-03-26 9.47 10.36 9.42 10.25 820785
2024-03-27 10.35 12.07 10.27 11.91 1090587
2024-03-28 11.87 12.50 11.77 12.35 770248
2024-04-01 12.41 12.41 11.74 12.05 581548
2024-04-02 11.81 11.81 11.29 11.69 604439
2024-04-03 11.51 12.20 11.51 12.06 389223
2024-04-04 11.92 11.99 9.93 10.20 2086051
2024-04-05 10.11 10.63 9.92 10.39 849432
2024-04-08 10.41 10.41 10.07 10.12 479564
2024-04-09 10.30 10.76 10.14 10.60 755654
2024-04-10 10.18 10.45 9.98 10.45 521194
2024-04-11 10.52 11.02 10.27 10.47 942583
2024-04-12 10.42 10.45 9.78 10.25 743282
2024-04-15 10.33 10.33 9.69 9.83 419245
2024-04-16 9.71 9.91 9.53 9.64 317644
2024-04-17 9.78 9.78 9.48 9.73 356877
2024-04-18 9.71 9.94 9.59 9.65 345771
2024-04-19 9.60 9.94 9.57 9.80 450433
2024-04-22 9.88 9.88 9.56 9.79 280226
2024-04-23 9.75 10.18 9.75 10.05 374927
2024-04-24 10.03 10.06 9.49 9.64 393965
2024-04-25 9.43 9.48 8.95 8.97 403565
2024-04-26 8.95 9.18 8.73 8.80 554081
2024-04-29 8.88 9.13 8.84 9.12 357819
2024-04-30 9.01 9.46 8.96 9.22 318819
2024-05-01 9.25 10.12 9.25 9.86 412196
2024-05-02 10.05 10.14 9.74 9.77 499097
2024-05-03 10.02 10.54 9.95 10.53 552713
2024-05-06 10.72 10.86 10.42 10.67 413783
2024-05-07 10.68 10.82 10.42 10.53 344071
2024-05-08 10.33 10.68 9.46 9.50 873925
2024-05-09 8.67 8.70 7.61 8.25 1940526
2024-05-10 8.31 8.32 7.68 7.75 1048324
2024-05-13 7.76 8.29 7.75 8.11 757452
2024-05-14 8.32 8.36 7.80 7.94 504849
2024-05-15 8.10 8.24 7.60 8.10 646280
2024-05-16 8.12 8.18 7.95 7.97 537272
2024-05-17 7.95 8.02 7.59 7.66 392660
2024-05-20 7.65 7.85 7.42 7.49 423884
2024-05-21 7.45 7.60 7.25 7.48 501811
2024-05-22 7.45 7.88 7.38 7.87 581464
2024-05-23 7.90 7.94 7.54 7.67 778926
2024-05-24 7.70 7.93 7.60 7.82 320440
2024-05-28 7.90 7.99 7.74 7.99 587353
2024-05-29 7.76 8.00 7.75 7.79 488951
2024-05-30 7.86 8.01 7.77 7.78 949714
2024-05-31 7.83 7.87 7.35 7.69 2527916
2024-06-03 7.81 7.89 7.20 7.45 1290919
2024-06-04 7.41 7.55 7.05 7.10 523434
2024-06-05 7.15 7.51 6.96 7.51 1633428
2024-06-06 7.46 7.68 7.09 7.10 558720
2024-06-07 7.03 7.15 6.66 6.74 504570
2024-06-10 6.65 6.86 6.32 6.81 910580
2024-06-11 6.75 6.85 6.39 6.62 737030
2024-06-12 6.85 7.01 6.54 6.58 745079
2024-06-13 6.60 6.81 6.35 6.40 996858
2024-06-14 6.31 6.36 6.09 6.15 536776
2024-06-17 6.13 6.24 5.98 6.06 739756
2024-06-18 6.03 6.08 5.60 5.71 710822
2024-06-20 5.71 5.90 5.55 5.74 1066819
2024-06-21 5.78 5.78 5.59 5.74 2110923
2024-06-24 5.79 6.14 5.69 6.14 566284
2024-06-25 6.11 6.44 6.00 6.35 740294
2024-06-26 6.32 6.66 6.20 6.28 821439
2024-06-27 6.29 6.65 6.11 6.65 676587
2024-06-28 6.67 6.88 6.57 6.84 1887819
2024-07-01 6.80 7.08 6.57 6.58 508305
2024-07-02 6.60 6.67 6.48 6.62 246949
2024-07-03 6.67 6.67 6.44 6.53 147257
2024-07-05 6.50 6.77 6.43 6.66 343208
2024-07-08 6.70 6.89 6.68 6.86 215372
2024-07-09 6.86 6.93 6.55 6.76 593840
2024-07-10 6.82 6.97 6.46 6.79 783439
2024-07-11 6.97 7.66 6.97 7.59 716552
2024-07-12 7.78 7.91 7.56 7.58 627611
2024-07-15 7.60 7.81 7.44 7.68 578852
2024-07-16 7.79 8.27 7.74 8.20 534451
2024-07-17 8.09 8.60 8.09 8.51 713242
2024-07-18 8.41 8.48 7.92 8.06 641079
2024-07-19 8.08 8.26 7.99 8.10 419808
2024-07-22 8.16 8.22 7.84 8.10 446248
2024-07-23 8.04 8.57 8.01 8.53 428403
2024-07-24 8.52 8.76 8.30 8.30 372986
2024-07-25 8.29 8.79 8.23 8.65 495880
2024-07-26 8.75 8.79 8.42 8.62 302754
2024-07-29 8.65 8.70 8.31 8.67 1189115
2024-07-30 8.70 9.07 8.54 9.03 856794
2024-07-31 8.33 8.83 6.95 7.79 2470258
2024-08-01 7.65 7.92 7.27 7.91 1155758
2024-08-02 7.46 8.06 7.42 7.83 1129983
2024-08-05 7.39 7.45 7.01 7.15 749245
2024-08-06 7.17 7.73 7.09 7.62 694041
2024-08-07 7.78 8.05 7.53 7.90 1002382
2024-08-08 8.00 8.42 7.90 8.31 1236451
2024-08-09 7.91 8.15 6.11 6.64 2044191
2024-08-12 6.61 7.55 6.58 7.19 1126353
2024-08-13 7.22 7.54 7.09 7.42 705471
2024-08-14 7.48 7.48 6.86 7.01 471904
2024-08-15 7.23 7.79 7.18 7.54 363452
2024-08-16 7.56 8.11 7.52 7.84 623945
2024-08-19 7.77 8.24 7.66 8.20 555669
2024-08-20 8.16 8.25 7.88 8.03 311945
2024-08-21 8.14 8.14 7.90 8.05 386526
2024-08-22 8.09 8.23 7.75 7.79 332090
2024-08-23 7.89 8.61 7.86 8.56 410145
2024-08-26 8.71 8.74 8.37 8.37 310291
2024-08-27 8.34 8.44 8.20 8.25 205190
2024-08-28 8.25 8.47 8.13 8.17 309555
2024-08-29 8.27 8.52 8.13 8.27 286907
2024-08-30 8.26 8.51 8.16 8.32 284810
2024-09-03 8.28 8.56 8.08 8.20 507872
2024-09-04 8.17 8.58 7.97 8.18 455781
2024-09-05 8.15 8.20 7.15 7.18 359441
2024-09-06 7.21 7.39 7.05 7.30 290416
2024-09-09 7.42 7.73 7.36 7.49 485772
2024-09-10 7.48 7.81 7.27 7.72 452130
2024-09-11 7.61 7.67 7.37 7.46 821673
2024-09-12 7.48 7.52 7.20 7.34 307294
2024-09-13 7.44 7.61 7.32 7.39 230565
2024-09-16 7.45 7.51 7.00 7.06 364093
2024-09-17 7.10 7.36 6.93 6.94 450023
2024-09-18 6.95 7.30 6.85 6.96 396191
2024-09-19 7.17 7.24 6.76 6.88 342868
2024-09-20 6.89 7.08 6.71 6.87 632975
2024-09-23 6.87 7.21 6.57 6.57 323641
2024-09-24 6.54 6.73 6.54 6.66 273915
2024-09-25 6.68 6.69 6.21 6.32 271698
2024-09-26 6.44 6.53 6.34 6.44 288036
2024-09-27 6.56 6.79 6.47 6.54 214579
2024-09-30 6.53 6.77 6.51 6.68 159941
2024-10-01 6.61 6.65 6.28 6.35 339893
2024-10-02 6.27 6.36 5.80 5.95 340459
2024-10-03 5.90 5.96 5.63 5.66 395256
2024-10-04 5.74 5.96 5.63 5.88 496191
2024-10-07 5.81 5.84 5.51 5.64 402625
2024-10-08 5.65 5.70 5.23 5.26 340211
2024-10-09 5.22 5.33 5.09 5.25 478492
2024-10-10 5.15 5.37 4.84 5.33 905434
2024-10-11 5.37 5.73 5.37 5.72 826717
2024-10-14 5.72 5.97 5.58 5.97 345421
2024-10-15 5.98 6.10 5.74 5.74 304836
2024-10-16 5.79 5.88 5.65 5.83 199998
2024-10-17 5.77 5.82 5.48 5.50 183204
2024-10-18 5.56 5.61 5.40 5.48 249500
2024-10-21 5.49 5.53 5.23 5.33 281432
2024-10-22 5.30 5.51 5.11 5.41 320760
2024-10-23 5.36 5.40 5.04 5.06 361605
2024-10-24 5.04 5.17 4.66 4.78 537997
2024-10-25 4.81 5.02 4.75 4.89 299456
2024-10-28 5.00 5.28 4.68 4.84 674047
2024-10-29 4.79 5.19 4.65 5.19 1533447
2024-10-30 5.19 5.42 5.13 5.21 447534
2024-10-31 5.22 5.36 5.07 5.30 710247
2024-11-01 5.38 5.67 5.31 5.62 506190
2024-11-04 5.63 6.29 5.62 6.06 651489
2024-11-05 6.01 6.25 5.96 6.25 425969
2024-11-06 6.51 7.49 6.39 7.24 1217574
2024-11-07 7.24 7.24 6.94 7.08 726923
2024-11-08 7.04 7.33 7.00 7.15 605438
2024-11-11 7.15 7.65 7.05 7.63 809181
2024-11-12 7.60 7.74 7.25 7.50 1017032
2024-11-13 8.17 10.68 8.15 10.30 2823398
2024-11-14 10.30 10.40 9.44 9.70 1618483
2024-11-15 9.76 10.22 9.68 10.01 781704
2024-11-18 9.92 10.57 9.82 10.20 553466
2024-11-19 9.98 10.53 9.92 10.50 1160958
2024-11-20 10.43 10.54 9.96 10.35 818741
2024-11-21 10.25 10.73 10.17 10.43 587952
2024-11-22 10.46 10.71 9.90 10.04 909821
2024-11-25 10.07 10.22 9.72 9.86 808049
2024-11-26 9.90 10.20 9.72 9.98 652836
2024-11-27 9.95 10.05 9.81 9.99 309311
2024-11-29 10.00 10.37 9.92 10.31 340834
2024-12-02 10.30 10.61 10.10 10.32 665615
2024-12-03 10.30 10.39 10.08 10.23 431326
2024-12-04 10.13 10.28 9.80 9.91 391123
2024-12-05 9.76 10.27 9.75 10.21 437001
2024-12-06 10.29 10.48 9.86 10.03 406914
2024-12-09 10.13 10.28 9.92 10.00 346758
2024-12-10 10.02 10.83 9.83 10.50 760489
2024-12-11 10.73 10.86 10.31 10.44 581309
2024-12-12 10.45 10.46 10.00 10.23 251954
2024-12-13 10.19 10.43 9.93 10.42 274642
2024-12-16 10.47 11.00 10.30 10.74 671500
2024-12-17 10.79 10.79 10.19 10.36 500084
2024-12-18 10.36 11.01 9.90 10.04 654014
2024-12-19 10.16 10.17 9.61 9.80 601762
2024-12-20 9.63 10.15 9.63 10.03 1447661
2024-12-23 10.07 10.24 9.86 10.09 276164
2024-12-24 10.17 10.33 9.90 10.27 175024
2024-12-26 10.16 10.39 10.16 10.35 245647
2024-12-27 10.27 10.43 9.95 10.19 315973
2024-12-30 10.08 10.42 9.80 10.25 253175
2024-12-31 10.35 10.57 10.28 10.33 243700
2025-01-02 10.44 10.83 10.23 10.72 495999
2025-01-03 10.81 11.00 10.65 10.93 492999
2025-01-06 10.98 11.05 10.66 10.76 381153
2025-01-07 10.88 11.15 10.51 10.73 398035
2025-01-08 10.65 10.81 10.31 10.35 432373
2025-01-10 10.14 10.69 9.93 10.35 905157
2025-01-13 10.85 10.96 10.37 10.74 904340
2025-01-14 10.94 11.10 9.44 10.28 640106
2025-01-15 10.64 10.64 10.21 10.25 459067
2025-01-16 10.13 10.67 10.11 10.66 638176
2025-01-17 10.80 11.00 10.34 10.88 708053
2025-01-21 11.09 11.39 10.92 11.35 530730
2025-01-22 11.35 11.88 11.26 11.69 719200
2025-01-23 11.72 11.72 11.40 11.69 297607
2025-01-24 11.69 11.69 11.43 11.62 344903
2025-01-27 11.61 11.75 11.46 11.67 360104
2025-01-28 11.57 12.13 11.57 12.00 873893
2025-01-29 13.11 13.13 12.98 12.99 20937104
2025-01-30 13.01 13.04 12.98 13.03 3764805
2025-01-31 13.03 13.04 13.01 13.02 2052850
2025-02-03 13.01 13.04 13.00 13.01 2817389
2025-02-04 13.02 13.04 12.99 13.00 3218323
2025-02-05 13.01 13.01 12.99 13.01 2354182
2025-02-06 13.01 13.03 13.00 13.00 1781610
2025-02-07 13.01 13.02 13.00 13.02 1895618
2025-02-10 13.03 13.09 13.01 13.09 726286
2025-02-11 13.05 13.08 13.05 13.06 420226
2025-02-12 13.05 13.08 13.04 13.06 490247
2025-02-13 13.06 13.07 13.04 13.06 428062
2025-02-14 13.07 13.09 13.05 13.06 487469
2025-02-18 13.06 13.08 13.05 13.07 459013
2025-02-19 13.06 13.08 13.01 13.02 2385912
2025-02-20 13.03 13.07 13.01 13.05 1533796
2025-02-21 13.07 13.08 13.01 13.02 2153651
2025-02-24 13.04 13.06 13.02 13.04 535276
2025-02-25 13.05 13.05 13.00 13.00 4685614
2025-02-26 13.01 13.05 13.00 13.00 705853
2025-02-27 13.02 13.04 12.94 12.99 4974663
2025-02-28 13.00 13.04 12.97 13.04 5784046
2025-03-03 13.01 13.04 12.99 13.03 2155067
2025-03-04 13.01 13.03 12.98 12.99 2877351
2025-03-05 13.00 13.03 12.99 13.01 2089099
2025-03-06 13.00 13.03 13.00 13.03 1355682
2025-03-07 13.00 13.06 13.00 13.03 956587
2025-03-10 13.02 13.03 13.01 13.01 943326
2025-03-11 13.02 13.04 13.01 13.01 1029395
2025-03-12 13.06 13.08 13.06 13.06 1589275
2025-03-13 13.06 13.07 13.01 13.02 3856627
2025-03-14 13.02 13.04 13.00 13.03 1759065
2025-03-17 13.02 13.03 13.00 13.01 1233792
2025-03-18 13.01 13.05 13.01 13.03 1247922
2025-03-19 13.03 13.05 13.02 13.03 801426
2025-03-20 13.03 13.06 13.03 13.03 602566
2025-03-21 13.02 13.05 13.01 13.01 943269
2025-03-24 13.03 13.04 13.00 13.00 2443357
2025-03-25 13.01 13.04 13.01 13.01 1292948
2025-03-26 13.02 13.03 13.01 13.02 1005075
2025-03-27 13.02 13.04 13.01 13.01 740725
2025-03-28 13.02 13.05 13.01 13.04 897953
2025-03-31 13.02 13.07 13.02 13.06 915360
2025-04-01 13.05 13.08 13.05 13.06 549145
2025-04-02 13.04 13.09 13.04 13.08 390381
2025-04-03 13.03 13.09 13.03 13.07 753991
2025-04-04 13.04 13.06 13.00 13.05 1911061
2025-04-07 13.00 13.07 12.96 13.02 4372522
2025-04-08 13.04 13.06 13.01 13.02 1890078
2025-04-09 13.02 13.07 12.97 12.99 5087639
2025-04-10 13.01 13.04 12.99 13.02 2776443
2025-04-11 13.01 13.03 12.99 12.99 2920859
2025-04-14 13.00 13.02 12.99 12.99 2591315
2025-04-15 13.00 13.02 12.98 12.99 1831368
2025-04-16 13.01 13.11 13.01 13.09 5832225
2025-04-17 13.09 13.11 13.07 13.09 19382860

Explore More About FNA

Coins representing dividend payouts and trends

FNA Dividend History

Discover Paragon 28 Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FNA Stock Split History

Discover Paragon 28 Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FNA Historical Prices

Explore Paragon 28 Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.