Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
FFL | 2020-02-28 | 10.14 | 10.60 | 10.10 | 10.21 | 5268000 |
FFL | 2020-02-27 | 10.46 | 10.59 | 9.92 | 10.34 | 6167500 |
FFL | 2020-02-26 | 11.19 | 11.39 | 10.80 | 10.89 | 3291000 |
FFL | 2020-02-25 | 11.03 | 11.38 | 10.92 | 11.18 | 3253500 |
FFL | 2020-02-24 | 11.81 | 11.81 | 10.89 | 11.02 | 3469000 |
FFL | 2020-02-21 | 11.64 | 12.00 | 11.42 | 11.84 | 5876500 |
FFL | 2020-02-20 | 11.85 | 11.93 | 11.44 | 11.56 | 2410500 |
FFL | 2020-02-19 | 11.50 | 11.80 | 11.46 | 11.73 | 3304500 |
FFL | 2020-02-18 | 11.52 | 11.60 | 11.21 | 11.32 | 1238000 |
FFL | 2020-02-17 | 11.39 | 11.55 | 11.25 | 11.47 | 2823000 |
FFL | 2020-02-14 | 11.50 | 11.60 | 11.18 | 11.32 | 3449000 |
FFL | 2020-02-13 | 11.34 | 11.93 | 11.10 | 11.48 | 7038000 |
FFL | 2020-02-12 | 10.98 | 11.39 | 10.80 | 11.19 | 4625500 |
FFL | 2020-02-11 | 10.51 | 10.89 | 10.31 | 10.80 | 3409500 |
FFL | 2020-02-10 | 11.36 | 11.36 | 10.34 | 10.44 | 3884000 |
FFL | 2020-02-07 | 12.25 | 12.32 | 11.18 | 11.27 | 3381000 |
FFL | 2020-02-06 | 12.60 | 12.64 | 12.14 | 12.18 | 1621500 |
FFL | 2020-02-04 | 12.48 | 12.60 | 12.31 | 12.44 | 1808000 |
FFL | 2020-02-03 | 12.80 | 12.80 | 12.10 | 12.31 | 3684500 |
FFL | 2020-01-31 | 12.93 | 13.25 | 12.82 | 12.89 | 5530500 |
FFL | 2020-01-30 | 12.96 | 13.09 | 12.80 | 12.93 | 2750500 |
FFL | 2020-01-29 | 13.30 | 13.39 | 12.85 | 12.97 | 3077500 |
FFL | 2020-01-28 | 13.10 | 13.48 | 12.80 | 13.30 | 6370500 |
FFL | 2020-01-27 | 13.92 | 14.05 | 12.89 | 13.06 | 8705000 |
FFL | 2020-01-24 | 13.94 | 14.06 | 13.69 | 13.89 | 1963500 |
FFL | 2020-01-23 | 14.17 | 14.27 | 13.80 | 13.93 | 2615000 |
FFL | 2020-01-22 | 14.39 | 14.39 | 13.60 | 13.93 | 3597500 |
FFL | 2020-01-21 | 14.39 | 14.47 | 14.07 | 14.18 | 1905000 |
FFL | 2020-01-20 | 14.55 | 14.85 | 14.27 | 14.35 | 2858000 |
FFL | 2020-01-17 | 14.73 | 14.93 | 14.64 | 14.71 | 3879500 |
FFL | 2020-01-16 | 14.53 | 14.85 | 14.43 | 14.56 | 3078000 |
FFL | 2020-01-15 | 14.81 | 14.93 | 14.48 | 14.53 | 4566000 |
FFL | 2020-01-14 | 15.23 | 15.30 | 14.68 | 14.78 | 5600000 |
FFL | 2020-01-13 | 14.71 | 15.46 | 14.57 | 15.11 | 14204500 |
FFL | 2020-01-10 | 14.75 | 14.88 | 14.32 | 14.76 | 7504500 |
FFL | 2020-01-09 | 14.32 | 14.53 | 14.14 | 14.52 | 8236500 |
FFL | 2020-01-08 | 14.00 | 14.10 | 13.44 | 13.53 | 8260000 |
FFL | 2020-01-07 | 14.26 | 14.60 | 14.23 | 14.40 | 6494500 |
FFL | 2020-01-06 | 14.50 | 14.60 | 14.13 | 14.13 | 8404000 |
FFL | 2020-01-03 | 15.80 | 15.85 | 14.90 | 15.13 | 14621500 |
FFL | 2020-01-02 | 15.75 | 16.10 | 15.42 | 15.81 | 21482500 |
FFL | 2020-01-01 | 14.48 | 15.47 | 14.44 | 15.44 | 17484500 |
FFL | 2019-12-31 | 14.35 | 14.76 | 14.02 | 14.47 | 10176500 |
FFL | 2019-12-30 | 14.10 | 14.43 | 14.02 | 14.18 | 6541000 |
FFL | 2019-12-27 | 14.69 | 14.89 | 13.89 | 14.05 | 11229000 |
FFL | 2019-12-26 | 14.55 | 14.81 | 14.35 | 14.69 | 15879500 |
FFL | 2019-12-24 | 13.35 | 14.60 | 12.81 | 14.32 | 25895000 |
FFL | 2019-12-23 | 14.81 | 14.97 | 13.78 | 13.78 | 9722500 |
FFL | 2019-12-20 | 15.40 | 15.53 | 14.56 | 14.78 | 14164500 |
FFL | 2019-12-19 | 16.25 | 16.38 | 15.26 | 15.28 | 12571000 |
FFL | 2019-12-18 | 16.52 | 16.71 | 16.12 | 16.26 | 13237500 |
FFL | 2019-12-17 | 16.42 | 16.93 | 16.00 | 16.80 | 40589000 |
FFL | 2019-12-16 | 15.85 | 16.29 | 15.85 | 15.93 | 15575000 |
FFL | 2019-12-13 | 15.43 | 16.20 | 15.32 | 15.85 | 13577000 |
FFL | 2019-12-12 | 15.80 | 15.94 | 15.25 | 15.56 | 11009000 |
FFL | 2019-12-11 | 16.29 | 16.60 | 15.67 | 15.77 | 11832000 |
FFL | 2019-12-10 | 15.80 | 16.60 | 15.10 | 16.15 | 19293500 |
FFL | 2019-12-09 | 17.06 | 17.10 | 15.96 | 15.96 | 9650500 |
FFL | 2019-12-06 | 17.63 | 17.70 | 16.70 | 16.95 | 16424500 |
FFL | 2019-12-05 | 16.59 | 17.22 | 16.39 | 17.22 | 14563000 |
FFL | 2019-12-04 | 15.35 | 16.22 | 15.19 | 16.22 | 13946000 |
FFL | 2019-12-03 | 15.25 | 15.75 | 14.94 | 15.22 | 15429500 |
FFL | 2019-12-02 | 14.10 | 15.10 | 13.89 | 15.02 | 18273500 |
FFL | 2019-11-29 | 14.59 | 14.64 | 13.92 | 14.10 | 8703000 |
FFL | 2019-11-28 | 13.77 | 14.47 | 13.64 | 14.25 | 13804000 |
FFL | 2019-11-27 | 13.50 | 13.94 | 13.19 | 13.77 | 20011500 |
FFL | 2019-11-26 | 12.98 | 13.59 | 11.89 | 13.31 | 33930000 |
FFL | 2019-11-25 | 11.69 | 12.59 | 11.65 | 12.59 | 13320500 |
FFL | 2019-11-22 | 11.21 | 11.75 | 11.13 | 11.59 | 3556000 |
FFL | 2019-11-21 | 12.05 | 12.25 | 11.25 | 11.35 | 4207500 |
FFL | 2019-11-20 | 12.35 | 12.52 | 12.01 | 12.09 | 5875000 |
FFL | 2019-11-19 | 12.59 | 12.69 | 12.10 | 12.34 | 7988500 |
FFL | 2019-11-18 | 12.30 | 12.94 | 12.19 | 12.47 | 15040500 |
FFL | 2019-11-15 | 11.94 | 12.14 | 11.80 | 12.06 | 4564500 |
FFL | 2019-11-14 | 12.19 | 12.35 | 11.81 | 11.89 | 8008000 |
FFL | 2019-11-13 | 11.68 | 12.15 | 11.60 | 12.05 | 8498000 |
FFL | 2019-11-12 | 11.75 | 12.05 | 11.60 | 11.82 | 6738500 |
FFL | 2019-11-11 | 11.35 | 11.80 | 11.35 | 11.67 | 4571500 |
FFL | 2019-11-08 | 11.59 | 11.59 | 11.31 | 11.39 | 1058000 |
FFL | 2019-11-07 | 11.94 | 11.94 | 11.40 | 11.46 | 2054500 |
FFL | 2019-11-06 | 11.44 | 12.10 | 11.39 | 11.73 | 8850500 |
FFL | 2019-11-05 | 11.10 | 11.59 | 11.02 | 11.28 | 3515500 |
FFL | 2019-11-04 | 10.94 | 11.48 | 10.94 | 11.03 | 4496500 |
FFL | 2019-11-01 | 11.25 | 11.25 | 10.80 | 10.94 | 1773500 |
FFL | 2019-10-31 | 11.00 | 11.31 | 10.85 | 11.17 | 1299500 |
FFL | 2019-10-30 | 11.18 | 11.35 | 10.80 | 10.94 | 1430500 |
FFL | 2019-10-29 | 10.64 | 11.39 | 10.50 | 11.18 | 3640000 |
FFL | 2019-10-28 | 10.50 | 10.88 | 10.14 | 10.72 | 2223000 |
FFL | 2019-10-25 | 10.43 | 10.64 | 10.30 | 10.35 | 1982000 |
FFL | 2019-10-24 | 10.30 | 10.85 | 10.30 | 10.47 | 1928000 |
FFL | 2019-10-23 | 10.05 | 10.60 | 10.05 | 10.32 | 2438500 |
FFL | 2019-10-22 | 10.10 | 10.34 | 9.89 | 10.09 | 2221000 |
FFL | 2019-10-21 | 11.19 | 11.39 | 10.39 | 10.39 | 1515500 |
FFL | 2019-10-18 | 11.77 | 12.00 | 11.23 | 11.39 | 2079500 |
FFL | 2019-10-17 | 12.22 | 12.35 | 11.88 | 11.93 | 1504500 |
FFL | 2019-10-16 | 12.35 | 12.60 | 12.10 | 12.15 | 1425000 |
FFL | 2019-10-15 | 12.22 | 12.39 | 12.07 | 12.28 | 991500 |
FFL | 2019-10-14 | 12.44 | 12.64 | 12.10 | 12.19 | 2379500 |
FFL | 2019-10-11 | 12.69 | 12.85 | 12.19 | 12.39 | 3250000 |
FFL | 2019-10-10 | 12.59 | 13.01 | 12.35 | 12.61 | 4934500 |
FFL | 2019-10-09 | 11.85 | 12.80 | 11.76 | 12.56 | 6421500 |
FFL | 2019-10-08 | 12.00 | 12.31 | 11.75 | 11.82 | 3883000 |
FFL | 2019-10-07 | 11.39 | 12.30 | 11.36 | 11.96 | 4608500 |
FFL | 2019-10-04 | 11.68 | 11.82 | 11.39 | 11.47 | 3134000 |
FFL | 2019-10-03 | 11.23 | 12.06 | 11.18 | 11.88 | 7284500 |
FFL | 2019-10-02 | 10.75 | 11.44 | 10.72 | 11.21 | 3655000 |
FFL | 2019-10-01 | 10.44 | 10.94 | 10.44 | 10.81 | 2100500 |
FFL | 2019-09-30 | 10.59 | 10.68 | 10.38 | 10.44 | 1257500 |
FFL | 2019-09-27 | 10.28 | 10.50 | 10.22 | 10.44 | 1527000 |
FFL | 2019-09-26 | 10.39 | 10.39 | 10.21 | 10.30 | 777000 |
FFL | 2019-09-25 | 10.68 | 10.75 | 10.31 | 10.40 | 1060500 |
FFL | 2019-09-24 | 10.69 | 10.80 | 10.51 | 10.60 | 1139500 |
FFL | 2019-09-23 | 11.10 | 11.39 | 10.56 | 10.73 | 2966500 |
FFL | 2019-09-20 | 10.93 | 11.60 | 10.85 | 11.07 | 4929500 |
FFL | 2019-09-19 | 10.69 | 11.00 | 10.52 | 10.86 | 1470000 |
FFL | 2019-09-18 | 10.52 | 10.92 | 10.51 | 10.55 | 1019500 |
FFL | 2019-09-17 | 10.96 | 11.02 | 10.63 | 10.67 | 963500 |
FFL | 2019-09-16 | 10.93 | 11.14 | 10.76 | 10.82 | 1371000 |
FFL | 2019-09-13 | 10.89 | 11.13 | 10.60 | 10.84 | 2505000 |
FFL | 2019-09-12 | 10.15 | 11.10 | 10.10 | 10.80 | 2881000 |
FFL | 2019-09-11 | 10.48 | 10.60 | 10.02 | 10.14 | 928500 |
FFL | 2019-09-06 | 10.21 | 10.39 | 10.00 | 10.36 | 722500 |
FFL | 2019-09-05 | 10.61 | 11.14 | 10.18 | 10.31 | 4161000 |
FFL | 2019-09-04 | 9.80 | 10.80 | 9.64 | 10.68 | 2451000 |
FFL | 2019-09-03 | 10.39 | 10.68 | 9.72 | 9.81 | 2039500 |
FFL | 2019-09-02 | 10.01 | 10.47 | 9.81 | 10.32 | 1541500 |
FFL | 2019-08-30 | 10.35 | 10.64 | 9.76 | 9.77 | 3634000 |
FFL | 2019-08-29 | 11.60 | 11.64 | 10.64 | 10.76 | 2064500 |
FFL | 2019-08-28 | 11.77 | 12.10 | 11.52 | 11.64 | 2698500 |
FFL | 2019-08-27 | 11.03 | 11.94 | 11.00 | 11.81 | 3455500 |
FFL | 2019-08-26 | 12.10 | 12.19 | 11.13 | 11.22 | 3187000 |
FFL | 2019-08-23 | 11.64 | 12.21 | 11.00 | 12.13 | 11008500 |
FFL | 2019-08-22 | 10.39 | 11.21 | 10.35 | 11.21 | 4527500 |
FFL | 2019-08-21 | 9.53 | 10.38 | 9.39 | 10.21 | 3573000 |
FFL | 2019-08-20 | 9.73 | 9.73 | 9.17 | 9.43 | 1436500 |
FFL | 2019-08-19 | 8.80 | 9.75 | 8.80 | 9.48 | 1335500 |
FFL | 2019-08-16 | 8.78 | 8.98 | 8.75 | 8.90 | 192500 |
FFL | 2019-08-09 | 9.00 | 9.27 | 8.89 | 9.05 | 433500 |
FFL | 2019-08-08 | 9.00 | 9.18 | 8.05 | 9.09 | 1494000 |
FFL | 2019-08-07 | 9.01 | 9.27 | 8.89 | 9.02 | 693500 |
FFL | 2019-08-06 | 9.00 | 9.32 | 8.98 | 9.05 | 726500 |
FFL | 2019-08-05 | 9.21 | 9.21 | 8.97 | 9.06 | 606500 |
FFL | 2019-08-02 | 9.39 | 9.53 | 9.14 | 9.40 | 534000 |
FFL | 2019-08-01 | 9.35 | 9.77 | 9.27 | 9.36 | 1102000 |
FFL | 2019-07-31 | 9.14 | 9.57 | 9.03 | 9.47 | 775000 |
FFL | 2019-07-30 | 8.89 | 9.39 | 8.80 | 9.09 | 861500 |
FFL | 2019-07-29 | 8.75 | 9.25 | 8.71 | 8.86 | 1085000 |
FFL | 2019-07-26 | 9.48 | 9.48 | 8.89 | 9.01 | 2130500 |
FFL | 2019-07-25 | 10.50 | 10.50 | 9.56 | 9.60 | 3853000 |
FFL | 2019-07-24 | 10.76 | 11.00 | 10.50 | 10.56 | 1084500 |
FFL | 2019-07-23 | 11.35 | 11.36 | 10.03 | 10.77 | 6899000 |
FFL | 2019-07-22 | 11.35 | 11.48 | 10.80 | 11.03 | 930500 |
FFL | 2019-07-19 | 10.52 | 11.02 | 10.30 | 10.93 | 1559500 |
FFL | 2019-07-18 | 11.44 | 11.60 | 10.51 | 10.64 | 1147000 |
FFL | 2019-07-17 | 11.40 | 12.14 | 11.21 | 11.48 | 1218000 |
FFL | 2019-07-16 | 11.65 | 11.92 | 10.94 | 11.57 | 3768000 |
FFL | 2019-07-15 | 12.80 | 12.80 | 11.92 | 11.92 | 1549000 |
FFL | 2019-07-12 | 13.22 | 13.22 | 12.85 | 12.92 | 98000 |
FFL | 2019-07-11 | 13.19 | 13.25 | 13.02 | 13.10 | 139500 |
FFL | 2019-07-10 | 13.18 | 13.39 | 13.06 | 13.18 | 315500 |
FFL | 2019-07-09 | 12.94 | 13.19 | 12.89 | 13.06 | 399500 |
FFL | 2019-07-08 | 13.11 | 13.25 | 12.81 | 12.89 | 565500 |
FFL | 2019-07-05 | 13.60 | 13.60 | 13.10 | 13.19 | 573000 |
FFL | 2019-07-04 | 14.18 | 14.27 | 13.26 | 13.52 | 1883000 |
FFL | 2019-07-03 | 13.75 | 14.19 | 13.75 | 13.90 | 2785500 |
FFL | 2019-07-02 | 13.60 | 13.84 | 13.26 | 13.72 | 981000 |
FFL | 2019-07-01 | 13.46 | 13.69 | 13.17 | 13.60 | 1221000 |
FFL | 2019-06-28 | 12.55 | 13.39 | 12.39 | 13.18 | 1595000 |
FFL | 2019-06-27 | 12.85 | 12.97 | 12.39 | 12.68 | 523000 |
FFL | 2019-06-26 | 12.69 | 12.85 | 12.25 | 12.39 | 746500 |
FFL | 2019-06-25 | 12.50 | 12.97 | 12.35 | 12.67 | 900500 |
FFL | 2019-06-24 | 13.31 | 13.50 | 12.51 | 12.60 | 1099000 |
FFL | 2019-06-21 | 13.48 | 13.78 | 13.30 | 13.42 | 2837000 |
FFL | 2019-06-20 | 12.73 | 13.47 | 12.73 | 13.27 | 1572500 |
FFL | 2019-06-19 | 12.60 | 12.98 | 12.60 | 12.68 | 695000 |
FFL | 2019-06-18 | 13.00 | 13.19 | 12.56 | 12.67 | 1181000 |
FFL | 2019-06-17 | 13.51 | 13.75 | 13.10 | 13.13 | 1147000 |
FFL | 2019-06-14 | 13.52 | 13.88 | 13.30 | 13.64 | 1996000 |
FFL | 2019-06-13 | 13.39 | 13.81 | 13.05 | 13.72 | 2629500 |
FFL | 2019-06-12 | 13.25 | 13.80 | 13.05 | 13.30 | 2460000 |
FFL | 2019-06-11 | 12.25 | 13.32 | 11.93 | 13.17 | 5760500 |
FFL | 2019-06-10 | 13.75 | 13.75 | 12.90 | 12.90 | 2178500 |
FFL | 2019-06-03 | 14.28 | 14.50 | 13.80 | 13.90 | 1136000 |
FFL | 2019-05-30 | 15.31 | 15.55 | 14.25 | 14.68 | 2612000 |
FFL | 2019-05-29 | 13.93 | 14.93 | 13.93 | 14.93 | 2653000 |
FFL | 2019-05-28 | 14.98 | 15.00 | 13.93 | 13.93 | 2691500 |
FFL | 2019-05-27 | 14.80 | 15.35 | 14.30 | 14.93 | 2060500 |
FFL | 2019-05-24 | 15.00 | 15.23 | 14.39 | 14.82 | 3954500 |
FFL | 2019-05-23 | 14.00 | 14.44 | 13.85 | 14.44 | 3097000 |
FFL | 2019-05-22 | 12.50 | 13.44 | 12.50 | 13.44 | 2627500 |
FFL | 2019-05-21 | 12.00 | 12.73 | 11.81 | 12.44 | 3520500 |
FFL | 2019-05-20 | 11.00 | 12.35 | 10.60 | 12.18 | 5002500 |
FFL | 2019-05-17 | 12.10 | 12.10 | 11.60 | 11.60 | 827500 |
FFL | 2019-05-16 | 13.81 | 13.89 | 12.60 | 12.60 | 1961000 |
FFL | 2019-05-15 | 13.69 | 14.14 | 13.05 | 13.60 | 3881000 |
FFL | 2019-05-14 | 14.10 | 14.28 | 13.52 | 13.52 | 1432000 |
FFL | 2019-05-13 | 15.75 | 16.19 | 14.52 | 14.52 | 2244000 |
FFL | 2019-05-10 | 16.20 | 16.47 | 15.50 | 15.52 | 1245000 |
FFL | 2019-05-09 | 16.96 | 17.01 | 16.45 | 16.50 | 3316500 |
FFL | 2019-05-08 | 18.50 | 18.62 | 17.45 | 17.45 | 786500 |
FFL | 2019-05-07 | 18.64 | 19.07 | 18.32 | 18.45 | 402500 |
FFL | 2019-05-06 | 19.25 | 19.39 | 18.54 | 18.73 | 680500 |
FFL | 2019-05-03 | 19.00 | 19.45 | 18.81 | 19.10 | 1272500 |
FFL | 2019-05-02 | 19.12 | 19.60 | 19.12 | 19.15 | 6975000 |
FFL | 2019-04-30 | 20.50 | 20.60 | 20.12 | 20.12 | 1022000 |
FFL | 2019-04-29 | 22.01 | 22.63 | 20.64 | 21.17 | 2999500 |
FFL | 2019-04-26 | 21.00 | 21.78 | 20.89 | 21.72 | 3048000 |
FFL | 2019-04-25 | 20.61 | 21.25 | 20.50 | 20.75 | 832500 |
FFL | 2019-04-24 | 21.00 | 21.50 | 20.39 | 20.56 | 1509000 |
FFL | 2019-04-23 | 22.54 | 22.54 | 21.46 | 21.46 | 1318000 |
FFL | 2019-04-22 | 24.29 | 24.29 | 22.47 | 22.59 | 2525500 |
FFL | 2019-04-19 | 22.79 | 23.65 | 22.62 | 23.65 | 1546500 |
FFL | 2019-04-18 | 23.20 | 23.39 | 22.20 | 22.54 | 1078000 |
FFL | 2019-04-17 | 24.00 | 24.12 | 22.70 | 23.07 | 2129000 |
FFL | 2019-04-16 | 23.25 | 23.86 | 23.04 | 23.86 | 2995000 |
FFL | 2019-04-15 | 22.10 | 22.72 | 22.00 | 22.72 | 3190500 |
FFL | 2019-04-12 | 20.50 | 21.64 | 20.50 | 21.64 | 1090000 |
FFL | 2019-04-11 | 21.46 | 21.64 | 20.45 | 20.62 | 1971500 |
FFL | 2019-04-10 | 22.50 | 22.75 | 21.50 | 21.50 | 927000 |
FFL | 2019-04-09 | 23.01 | 23.39 | 21.95 | 22.62 | 2663000 |
FFL | 2019-04-08 | 24.03 | 24.04 | 23.04 | 23.04 | 902000 |
FFL | 2019-04-05 | 24.20 | 24.70 | 24.04 | 24.26 | 318000 |
FFL | 2019-04-04 | 25.20 | 25.39 | 24.38 | 24.54 | 708500 |
FFL | 2019-04-03 | 25.59 | 25.59 | 25.25 | 25.37 | 359000 |
FFL | 2019-04-02 | 25.35 | 25.64 | 25.11 | 25.44 | 455000 |
FFL | 2019-04-01 | 25.86 | 25.95 | 25.50 | 25.61 | 438000 |
FFL | 2019-03-29 | 26.20 | 26.50 | 25.90 | 26.10 | 1054500 |
FFL | 2019-03-28 | 27.14 | 27.44 | 26.20 | 26.42 | 1145000 |
FFL | 2019-03-27 | 26.75 | 27.54 | 26.75 | 27.29 | 2388000 |
FFL | 2019-03-26 | 27.14 | 27.20 | 26.64 | 26.71 | 761500 |
FFL | 2019-03-25 | 27.29 | 27.50 | 26.89 | 27.02 | 989000 |
FFL | 2019-03-22 | 26.98 | 27.39 | 26.70 | 27.04 | 861500 |
FFL | 2019-03-21 | 26.98 | 27.59 | 26.70 | 26.97 | 1077500 |
FFL | 2019-03-20 | 27.27 | 27.51 | 26.79 | 26.92 | 833500 |
FFL | 2019-03-19 | 28.20 | 28.59 | 27.29 | 27.50 | 1128000 |
FFL | 2019-03-18 | 27.68 | 28.72 | 26.79 | 28.20 | 2061000 |
FFL | 2019-03-15 | 29.06 | 29.47 | 27.79 | 27.87 | 1814000 |
FFL | 2019-03-14 | 29.79 | 29.79 | 29.14 | 29.26 | 706500 |
FFL | 2019-03-13 | 29.70 | 30.06 | 29.61 | 29.72 | 673500 |
FFL | 2019-03-12 | 29.21 | 29.70 | 29.05 | 29.57 | 733500 |
FFL | 2019-03-11 | 29.59 | 29.89 | 29.20 | 29.36 | 530500 |
FFL | 2019-03-08 | 29.75 | 30.10 | 29.30 | 29.47 | 953000 |
FFL | 2019-03-07 | 30.31 | 30.45 | 29.79 | 29.81 | 938500 |
FFL | 2019-03-06 | 30.23 | 30.60 | 30.00 | 30.04 | 927000 |
FFL | 2019-03-05 | 30.42 | 31.20 | 29.96 | 30.03 | 2999500 |
FFL | 2019-03-04 | 30.29 | 30.46 | 29.95 | 30.36 | 855500 |
FFL | 2019-03-01 | 30.19 | 30.70 | 29.90 | 30.04 | 2089000 |
FFL | 2019-02-28 | 28.90 | 29.97 | 28.31 | 29.95 | 3333500 |
FFL | 2019-02-27 | 28.89 | 29.29 | 28.29 | 28.55 | 3817500 |
FFL | 2019-02-26 | 30.79 | 30.79 | 29.77 | 29.77 | 2426500 |
FFL | 2019-02-25 | 31.54 | 32.18 | 31.05 | 31.32 | 1080000 |
FFL | 2019-02-22 | 32.00 | 32.34 | 31.50 | 31.70 | 1905500 |
FFL | 2019-02-21 | 32.50 | 32.65 | 32.00 | 32.18 | 1642000 |
FFL | 2019-02-20 | 32.81 | 32.90 | 32.15 | 32.45 | 1924500 |
FFL | 2019-02-19 | 33.63 | 33.75 | 32.79 | 32.95 | 1759500 |
FFL | 2019-02-18 | 33.84 | 34.33 | 33.45 | 33.59 | 5418500 |
FFL | 2019-02-15 | 33.84 | 34.00 | 33.29 | 33.56 | 1509500 |
FFL | 2019-02-14 | 33.79 | 33.99 | 33.40 | 33.63 | 1724500 |
FFL | 2019-02-13 | 33.59 | 34.34 | 33.41 | 33.70 | 6477500 |
FFL | 2019-02-12 | 33.00 | 33.65 | 32.29 | 33.45 | 4169500 |
FFL | 2019-02-11 | 33.49 | 33.52 | 32.59 | 32.90 | 1961500 |
FFL | 2019-02-08 | 33.29 | 33.58 | 33.11 | 33.29 | 883000 |
FFL | 2019-02-07 | 33.24 | 33.70 | 33.20 | 33.31 | 1386000 |
FFL | 2019-02-06 | 33.95 | 34.25 | 33.22 | 33.29 | 3825500 |
FFL | 2019-02-04 | 33.68 | 34.09 | 33.52 | 33.88 | 3997000 |
FFL | 2019-02-01 | 33.29 | 34.04 | 33.29 | 33.56 | 4075000 |
FFL | 2019-01-31 | 33.36 | 33.90 | 33.15 | 33.41 | 3340000 |
FFL | 2019-01-30 | 33.50 | 34.59 | 33.15 | 33.50 | 10308000 |
FFL | 2019-01-29 | 33.81 | 34.25 | 32.86 | 33.70 | 6804500 |
FFL | 2019-01-28 | 34.25 | 34.68 | 33.65 | 33.84 | 6032000 |
FFL | 2019-01-25 | 32.90 | 34.68 | 32.70 | 34.68 | 8704500 |
FFL | 2019-01-24 | 35.00 | 35.00 | 32.83 | 33.02 | 4314500 |
FFL | 2019-01-23 | 35.24 | 35.29 | 34.45 | 34.54 | 2638500 |
FFL | 2019-01-22 | 33.00 | 35.31 | 32.70 | 35.08 | 9893000 |
FFL | 2019-01-21 | 36.38 | 36.38 | 33.63 | 33.63 | 10126500 |
FFL | 2019-01-18 | 33.31 | 35.40 | 33.29 | 35.40 | 5616500 |
FFL | 2019-01-17 | 32.75 | 34.00 | 31.79 | 33.72 | 3578000 |
FFL | 2019-01-16 | 33.09 | 33.52 | 32.79 | 32.93 | 890000 |
FFL | 2019-01-15 | 33.50 | 33.90 | 33.15 | 33.25 | 1101500 |
FFL | 2019-01-14 | 33.68 | 34.38 | 33.40 | 33.72 | 2308500 |
FFL | 2019-01-11 | 33.31 | 34.25 | 33.00 | 33.38 | 2762000 |
FFL | 2019-01-10 | 33.45 | 33.54 | 32.84 | 33.22 | 1461000 |
FFL | 2019-01-09 | 34.59 | 34.59 | 32.95 | 33.33 | 3705500 |
FFL | 2019-01-08 | 31.60 | 32.97 | 31.60 | 32.97 | 2594000 |
FFL | 2019-01-07 | 30.35 | 31.64 | 30.04 | 31.40 | 2036500 |
FFL | 2019-01-04 | 29.71 | 30.54 | 29.71 | 30.15 | 590000 |
FFL | 2019-01-03 | 30.48 | 30.64 | 29.70 | 30.29 | 875000 |
FFL | 2019-01-02 | 31.60 | 31.60 | 30.29 | 30.59 | 1516500 |
FFL | 2019-01-01 | 30.69 | 31.50 | 30.35 | 31.38 | 1339000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00