Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
FASM | 2020-02-28 | 270.00 | 270.00 | 270.00 | 270.00 | 500 |
FASM | 2020-02-27 | 260.86 | 275.00 | 260.86 | 271.14 | 1800 |
FASM | 2020-02-26 | 278.00 | 279.00 | 278.00 | 279.00 | 400 |
FASM | 2020-02-25 | 269.50 | 269.50 | 269.50 | 269.50 | 200 |
FASM | 2020-02-24 | 263.98 | 265.00 | 263.98 | 265.00 | 1000 |
FASM | 2020-02-20 | 255.00 | 260.00 | 253.00 | 260.00 | 2000 |
FASM | 2020-02-19 | 265.00 | 265.00 | 255.25 | 255.61 | 2500 |
FASM | 2020-02-18 | 273.00 | 273.00 | 273.00 | 273.00 | 100 |
FASM | 2020-02-10 | 279.97 | 279.97 | 279.97 | 279.97 | 200 |
FASM | 2020-01-31 | 270.00 | 270.00 | 270.00 | 270.00 | 500 |
FASM | 2020-01-30 | 267.00 | 267.00 | 267.00 | 267.00 | 200 |
FASM | 2020-01-09 | 265.00 | 267.01 | 265.00 | 267.01 | 600 |
FASM | 2020-01-03 | 275.00 | 275.00 | 275.00 | 275.00 | 700 |
FASM | 2020-01-02 | 270.00 | 270.00 | 266.00 | 266.00 | 1800 |
FASM | 2019-12-17 | 275.00 | 280.00 | 270.75 | 280.00 | 1500 |
FASM | 2019-12-13 | 285.00 | 285.00 | 280.00 | 285.00 | 1200 |
FASM | 2019-12-12 | 279.98 | 280.00 | 279.98 | 280.00 | 2500 |
FASM | 2019-12-11 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
FASM | 2019-12-10 | 275.02 | 275.02 | 275.02 | 275.02 | 100 |
FASM | 2019-12-05 | 285.00 | 285.00 | 285.00 | 285.00 | 24300 |
FASM | 2019-12-03 | 279.30 | 279.30 | 279.30 | 279.30 | 4900 |
FASM | 2019-12-02 | 266.01 | 266.01 | 266.01 | 266.01 | 100 |
FASM | 2019-11-29 | 275.00 | 275.00 | 265.00 | 275.00 | 3100 |
FASM | 2019-11-28 | 275.01 | 275.01 | 275.00 | 275.00 | 900 |
FASM | 2019-11-27 | 275.00 | 275.00 | 275.00 | 275.00 | 100 |
FASM | 2019-11-26 | 296.88 | 296.88 | 275.00 | 277.50 | 800 |
FASM | 2019-11-25 | 275.00 | 283.50 | 275.00 | 283.50 | 4000 |
FASM | 2019-11-22 | 270.00 | 270.00 | 270.00 | 270.00 | 800 |
FASM | 2019-11-20 | 272.00 | 272.00 | 272.00 | 272.00 | 200 |
FASM | 2019-11-19 | 270.01 | 270.01 | 270.00 | 270.00 | 1000 |
FASM | 2019-11-18 | 274.98 | 275.00 | 272.00 | 272.00 | 1700 |
FASM | 2019-11-15 | 270.00 | 273.04 | 263.00 | 270.70 | 9500 |
FASM | 2019-11-11 | 272.70 | 272.70 | 260.04 | 260.04 | 200 |
FASM | 2019-11-01 | 264.50 | 265.00 | 264.50 | 265.00 | 1500 |
FASM | 2019-10-31 | 260.00 | 260.00 | 260.00 | 260.00 | 200 |
FASM | 2019-10-29 | 260.00 | 260.00 | 252.71 | 253.00 | 8700 |
FASM | 2019-10-28 | 256.00 | 268.26 | 256.00 | 266.01 | 11900 |
FASM | 2019-10-24 | 0.00 | 255.00 | 255.00 | 255.50 | 1400 |
FASM | 2019-10-23 | 245.00 | 245.00 | 245.00 | 255.50 | 100 |
FASM | 2019-10-17 | 233.39 | 255.50 | 233.39 | 255.50 | 300 |
FASM | 2019-10-16 | 258.82 | 258.82 | 245.16 | 245.16 | 600 |
FASM | 2019-10-15 | 256.00 | 265.00 | 256.00 | 265.00 | 400 |
FASM | 2019-10-14 | 245.00 | 262.50 | 245.00 | 261.63 | 800 |
FASM | 2019-10-10 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
FASM | 2019-10-09 | 265.00 | 265.00 | 261.00 | 261.01 | 700 |
FASM | 2019-10-08 | 241.02 | 265.32 | 241.02 | 265.32 | 1000 |
FASM | 2019-10-07 | 252.69 | 252.69 | 252.69 | 252.69 | 200 |
FASM | 2019-10-04 | 281.98 | 281.98 | 265.97 | 265.97 | 3500 |
FASM | 2019-10-03 | 279.95 | 279.95 | 279.95 | 279.95 | 200 |
FASM | 2019-10-02 | 275.92 | 275.92 | 275.92 | 275.92 | 200 |
FASM | 2019-10-01 | 279.97 | 279.97 | 270.38 | 275.92 | 500 |
FASM | 2019-09-30 | 274.97 | 274.97 | 274.95 | 274.95 | 300 |
FASM | 2019-09-27 | 264.89 | 265.00 | 264.89 | 265.00 | 300 |
FASM | 2019-09-26 | 250.00 | 271.95 | 250.00 | 265.00 | 7700 |
FASM | 2019-09-25 | 260.98 | 260.98 | 259.00 | 259.00 | 1000 |
FASM | 2019-09-24 | 225.63 | 249.36 | 225.63 | 249.30 | 3900 |
FASM | 2019-09-20 | 237.49 | 237.49 | 237.49 | 237.49 | 200 |
FASM | 2019-09-19 | 235.39 | 235.39 | 235.39 | 226.19 | 100 |
FASM | 2019-09-18 | 230.00 | 230.00 | 226.13 | 226.19 | 700 |
FASM | 2019-09-17 | 216.86 | 232.00 | 216.86 | 224.99 | 1400 |
FASM | 2019-09-16 | 228.27 | 228.27 | 228.27 | 228.27 | 200 |
FASM | 2019-09-13 | 217.63 | 240.52 | 217.63 | 240.27 | 400 |
FASM | 2019-09-12 | 220.00 | 237.16 | 220.00 | 229.08 | 300 |
FASM | 2019-09-06 | 0.00 | 225.86 | 225.86 | 225.86 | 0 |
FASM | 2019-09-05 | 237.32 | 237.32 | 215.11 | 215.11 | 300 |
FASM | 2019-09-04 | 226.02 | 226.02 | 226.02 | 226.02 | 200 |
FASM | 2019-09-03 | 230.14 | 230.50 | 230.14 | 230.50 | 800 |
FASM | 2019-09-02 | 242.25 | 242.25 | 242.25 | 242.25 | 200 |
FASM | 2019-08-29 | 248.89 | 262.00 | 248.89 | 255.00 | 1600 |
FASM | 2019-08-27 | 248.89 | 248.89 | 248.89 | 262.00 | 100 |
FASM | 2019-08-26 | 262.00 | 262.00 | 262.00 | 262.00 | 200 |
FASM | 2019-08-23 | 251.75 | 251.75 | 251.75 | 251.75 | 800 |
FASM | 2019-08-22 | 264.98 | 264.98 | 264.98 | 264.98 | 200 |
FASM | 2019-08-20 | 256.17 | 256.17 | 256.17 | 256.17 | 200 |
FASM | 2019-08-19 | 243.99 | 243.99 | 243.99 | 243.99 | 200 |
FASM | 2019-08-06 | 237.50 | 237.50 | 237.50 | 237.50 | 200 |
FASM | 2019-07-19 | 225.63 | 225.63 | 225.63 | 237.50 | 100 |
FASM | 2019-07-18 | 225.63 | 225.63 | 225.63 | 237.50 | 100 |
FASM | 2019-07-16 | 238.88 | 238.88 | 238.88 | 237.50 | 100 |
FASM | 2019-06-17 | 237.50 | 237.69 | 237.50 | 237.50 | 800 |
FASM | 2019-06-14 | 260.00 | 260.00 | 250.00 | 250.00 | 300 |
FASM | 2019-06-13 | 260.00 | 260.00 | 260.00 | 260.00 | 200 |
FASM | 2019-05-30 | 262.89 | 262.89 | 262.89 | 262.89 | 100 |
FASM | 2019-05-29 | 263.82 | 263.82 | 263.82 | 263.82 | 100 |
FASM | 2019-05-21 | 277.70 | 277.70 | 277.70 | 277.70 | 100 |
FASM | 2019-05-17 | 264.48 | 264.48 | 264.48 | 264.48 | 100 |
FASM | 2019-05-13 | 275.98 | 275.98 | 251.91 | 251.91 | 300 |
FASM | 2019-05-10 | 265.16 | 265.16 | 265.16 | 265.16 | 200 |
FASM | 2019-05-09 | 0.00 | 253.50 | 253.50 | 252.55 | 100 |
FASM | 2019-05-08 | 252.55 | 252.55 | 252.55 | 252.55 | 1100 |
FASM | 2019-05-06 | 240.50 | 240.55 | 240.50 | 240.52 | 200 |
FASM | 2019-05-03 | 244.10 | 244.50 | 244.10 | 244.30 | 200 |
FASM | 2019-04-30 | 255.55 | 256.01 | 255.55 | 256.01 | 200 |
FASM | 2019-04-25 | 267.00 | 267.64 | 265.00 | 267.29 | 2700 |
FASM | 2019-04-24 | 254.89 | 254.89 | 254.89 | 254.89 | 100 |
FASM | 2019-04-22 | 249.00 | 249.00 | 249.00 | 249.00 | 500 |
FASM | 2019-04-18 | 238.00 | 238.00 | 237.52 | 237.83 | 300 |
FASM | 2019-04-17 | 237.50 | 237.55 | 237.50 | 237.52 | 200 |
FASM | 2019-04-10 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
FASM | 2019-04-09 | 237.50 | 237.50 | 237.50 | 250.00 | 100 |
FASM | 2019-04-04 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
FASM | 2019-03-21 | 250.00 | 250.00 | 250.00 | 250.00 | 500 |
FASM | 2019-03-13 | 255.00 | 255.00 | 255.00 | 255.00 | 500 |
FASM | 2019-03-06 | 253.39 | 253.55 | 253.39 | 253.55 | 1300 |
FASM | 2019-03-05 | 238.00 | 245.46 | 237.50 | 241.47 | 600 |
FASM | 2019-02-27 | 250.05 | 250.05 | 250.00 | 250.00 | 2000 |
FASM | 2019-02-26 | 270.00 | 275.00 | 255.00 | 255.00 | 500 |
FASM | 2019-02-25 | 264.00 | 264.00 | 264.00 | 264.00 | 1500 |
FASM | 2019-02-19 | 251.10 | 261.00 | 251.10 | 261.00 | 3800 |
FASM | 2019-02-18 | 255.00 | 255.00 | 255.00 | 255.00 | 2300 |
FASM | 2019-02-13 | 255.00 | 255.00 | 255.00 | 255.00 | 100 |
FASM | 2019-02-12 | 251.00 | 251.00 | 250.14 | 250.14 | 500 |
FASM | 2019-02-11 | 255.00 | 255.00 | 250.00 | 250.00 | 800 |
FASM | 2019-02-08 | 250.02 | 262.00 | 250.00 | 250.10 | 42000 |
FASM | 2019-02-07 | 255.00 | 255.00 | 255.00 | 255.00 | 200 |
FASM | 2019-02-06 | 255.00 | 260.00 | 255.00 | 260.00 | 300 |
FASM | 2019-02-01 | 260.00 | 260.00 | 260.00 | 260.00 | 2000 |
FASM | 2019-01-29 | 260.00 | 260.00 | 260.00 | 260.00 | 2000 |
FASM | 2019-01-23 | 260.00 | 260.00 | 260.00 | 260.00 | 2600 |
FASM | 2019-01-22 | 260.00 | 260.00 | 260.00 | 260.00 | 1000 |
FASM | 2019-01-21 | 260.00 | 260.00 | 260.00 | 260.00 | 2500 |
FASM | 2019-01-15 | 265.76 | 265.76 | 265.76 | 265.76 | 6100 |
FASM | 2019-01-14 | 280.00 | 280.00 | 279.75 | 279.75 | 600 |
FASM | 2019-01-08 | 290.00 | 296.00 | 285.00 | 285.00 | 4400 |
FASM | 2019-01-07 | 280.16 | 285.00 | 280.16 | 284.64 | 3900 |
FASM | 2019-01-04 | 285.00 | 294.89 | 285.00 | 294.89 | 3000 |
FASM | 2019-01-03 | 285.00 | 285.00 | 285.00 | 285.00 | 200 |
FASM | 2019-01-02 | 274.92 | 289.39 | 274.92 | 289.39 | 200 |
FASM | 2019-01-01 | 289.39 | 289.39 | 289.39 | 289.39 | 1900 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00