Flaherty

FFC
🏛️ États-Unis →
16.89
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 14.75 15.12 14.72 15.02 0.3M
2022-12-29 14.79 14.94 14.71 14.89 0.2M
2022-12-28 15.07 15.07 14.69 14.71 0.3M
2022-12-27 15.06 15.20 14.93 15.05 0.2M
2022-12-23 15.40 15.43 15.11 15.16 0.2M
2022-12-22 15.20 15.37 15.15 15.33 0.2M
2022-12-21 15.40 15.55 15.19 15.22 0.2M
2022-12-20 15.43 15.59 15.43 15.47 0.1M
2022-12-19 15.53 15.55 15.40 15.49 0.1M
2022-12-16 15.55 15.62 15.52 15.58 0.1M
2022-12-15 15.60 15.66 15.49 15.64 0.1M
2022-12-14 15.59 15.69 15.52 15.62 0.2M
2022-12-13 15.35 15.60 15.28 15.55 0.2M
2022-12-12 15.13 15.17 15.00 15.09 0.3M
2022-12-09 15.53 15.57 15.11 15.17 0.2M
2022-12-08 15.52 15.67 15.51 15.62 0.1M
2022-12-07 15.40 15.60 15.40 15.49 0.1M
2022-12-06 15.30 15.50 15.30 15.43 0.2M
2022-12-05 15.84 15.91 15.34 15.40 0.1M
2022-12-02 15.66 15.91 15.66 15.91 0.1M
2022-12-01 15.69 16.17 15.68 15.71 0.3M
2022-11-30 15.57 15.80 15.52 15.65 0.2M
2022-11-29 15.55 15.60 15.40 15.47 0.1M
2022-11-28 15.51 15.58 15.45 15.50 0.1M
2022-11-25 15.55 15.57 15.47 15.51 0.0M
2022-11-23 15.60 15.60 15.46 15.50 0.1M
2022-11-22 15.18 15.40 15.11 15.39 0.2M
2022-11-21 15.07 15.34 15.07 15.18 0.1M
2022-11-18 15.38 15.39 15.20 15.24 0.1M
2022-11-17 15.45 15.45 15.30 15.33 0.1M
2022-11-16 15.50 15.64 15.40 15.50 0.1M
2022-11-15 15.32 15.52 15.28 15.46 0.1M
2022-11-14 15.54 15.54 15.20 15.24 0.1M
2022-11-11 15.76 15.76 15.55 15.58 0.1M
2022-11-10 15.49 15.88 15.30 15.63 0.2M
2022-11-09 15.30 15.36 14.88 14.90 0.1M
2022-11-08 15.26 15.46 15.24 15.32 0.2M
2022-11-07 15.15 15.22 15.11 15.20 0.1M
2022-11-04 15.25 15.30 15.15 15.17 0.1M
2022-11-03 15.14 15.28 15.02 15.16 0.1M
2022-11-02 15.10 15.41 15.08 15.21 0.1M
2022-11-01 14.91 15.15 14.88 15.15 0.1M
2022-10-31 14.88 14.95 14.78 14.82 0.1M
2022-10-28 14.67 14.91 14.59 14.91 0.1M
2022-10-27 14.74 14.82 14.59 14.66 0.1M
2022-10-26 14.57 14.75 14.55 14.62 0.1M
2022-10-25 14.56 14.71 14.51 14.51 0.2M
2022-10-24 14.65 14.69 14.56 14.57 0.1M
2022-10-21 14.56 14.77 14.56 14.66 0.1M
2022-10-20 14.78 14.87 14.65 14.75 0.1M
2022-10-19 14.75 14.88 14.63 14.73 0.1M
2022-10-18 14.91 14.99 14.80 14.85 0.1M
2022-10-17 14.87 15.06 14.80 14.82 0.1M
2022-10-14 15.02 15.02 14.76 14.80 0.1M
2022-10-13 14.78 15.09 14.75 14.96 0.1M
2022-10-12 14.88 15.04 14.74 14.98 0.1M
2022-10-11 14.77 14.90 14.59 14.86 0.1M
2022-10-10 14.95 15.00 14.70 14.73 0.1M
2022-10-07 15.29 15.29 14.91 14.97 0.1M
2022-10-06 15.53 15.61 15.37 15.41 0.1M
2022-10-05 15.43 15.65 15.21 15.48 0.2M
2022-10-04 15.22 15.42 15.19 15.42 0.2M
2022-10-03 14.90 15.16 14.77 15.06 0.2M
2022-09-30 14.75 14.91 14.63 14.85 0.4M
2022-09-29 14.86 14.87 14.42 14.70 0.3M
2022-09-28 15.01 15.19 14.85 14.99 0.6M
2022-09-27 15.00 15.19 14.95 15.00 0.2M
2022-09-26 15.03 15.22 14.93 15.00 0.2M
2022-09-23 15.28 15.38 15.05 15.12 0.2M
2022-09-22 15.88 15.89 15.50 15.53 0.2M
2022-09-21 15.95 16.09 15.90 15.90 0.1M
2022-09-20 16.10 16.10 15.90 15.97 0.2M
2022-09-19 16.05 16.15 16.00 16.10 0.1M
2022-09-16 16.02 16.12 15.88 16.08 0.2M
2022-09-15 16.22 16.30 16.12 16.15 0.1M
2022-09-14 16.34 16.40 16.20 16.27 0.1M
2022-09-13 16.33 16.44 16.20 16.25 0.1M
2022-09-12 16.40 16.53 16.32 16.45 0.2M
2022-09-09 16.31 16.44 16.18 16.27 0.2M
2022-09-08 16.33 16.53 16.24 16.26 0.1M
2022-09-07 16.41 16.52 16.23 16.43 0.2M
2022-09-06 16.75 16.75 16.38 16.45 0.1M
2022-09-02 16.64 16.80 16.42 16.69 0.2M
2022-09-01 16.97 16.97 16.55 16.63 0.2M
2022-08-31 17.68 17.70 16.90 17.01 0.2M
2022-08-30 17.50 17.59 17.35 17.53 0.1M
2022-08-29 17.50 17.55 17.32 17.52 0.1M
2022-08-26 17.62 17.70 17.45 17.54 0.1M
2022-08-25 17.78 17.78 17.54 17.63 0.1M
2022-08-24 17.60 17.73 17.54 17.64 0.1M
2022-08-23 17.76 17.89 17.42 17.62 0.1M
2022-08-22 18.10 18.10 17.84 17.84 0.1M
2022-08-19 18.18 18.30 18.10 18.16 0.1M
2022-08-18 18.23 18.28 18.20 18.28 0.0M
2022-08-17 18.34 18.34 18.20 18.22 0.1M
2022-08-16 18.29 18.48 18.23 18.40 0.1M
2022-08-15 18.12 18.31 18.12 18.29 0.1M
2022-08-12 18.14 18.14 18.04 18.07 0.1M
2022-08-11 18.05 18.22 17.99 18.08 0.1M
2022-08-10 18.23 18.23 17.96 18.00 0.1M
2022-08-09 18.03 18.11 17.94 18.08 0.1M
2022-08-08 17.99 18.16 17.93 18.06 0.1M
2022-08-05 17.95 18.13 17.90 18.03 0.1M
2022-08-04 18.14 18.15 18.00 18.08 0.1M
2022-08-03 18.16 18.27 18.00 18.15 0.1M
2022-08-02 18.10 18.21 17.96 18.00 0.1M
2022-08-01 17.92 18.22 17.67 18.10 0.1M
2022-07-29 17.88 17.99 17.76 17.87 0.2M
2022-07-28 17.50 17.78 17.44 17.70 0.1M
2022-07-27 17.12 17.50 17.06 17.43 0.2M
2022-07-26 16.97 17.03 16.88 17.01 0.1M
2022-07-25 17.00 17.10 16.92 16.96 0.1M
2022-07-22 17.25 17.28 16.88 17.08 0.2M
2022-07-21 17.23 17.33 17.07 17.19 0.1M
2022-07-20 17.30 17.54 17.28 17.40 0.1M
2022-07-19 17.06 17.35 17.03 17.29 0.1M
2022-07-18 17.23 17.39 17.06 17.06 0.1M
2022-07-15 17.14 17.38 17.08 17.23 0.1M
2022-07-14 16.94 17.21 16.78 17.13 0.2M
2022-07-13 16.87 17.32 16.84 17.10 0.1M
2022-07-12 16.95 17.05 16.90 16.90 0.1M
2022-07-11 16.86 17.00 16.82 16.93 0.1M
2022-07-08 16.95 17.03 16.79 16.96 0.1M
2022-07-07 16.90 17.00 16.72 16.98 0.1M
2022-07-06 17.02 17.11 16.79 16.84 0.1M
2022-07-05 17.00 17.12 16.82 16.95 0.1M
2022-07-01 16.85 17.08 16.85 17.03 0.1M
2022-06-30 16.82 16.94 16.62 16.77 0.2M
2022-06-29 16.80 16.97 16.57 16.64 0.2M
2022-06-28 17.00 17.09 16.75 16.80 0.1M
2022-06-27 16.94 16.99 16.79 16.93 0.1M
2022-06-24 16.85 17.06 16.83 16.85 0.1M
2022-06-23 16.71 16.81 16.60 16.81 0.1M
2022-06-22 16.82 17.13 16.39 16.55 0.1M
2022-06-21 16.80 17.38 16.79 17.09 0.2M
2022-06-17 16.35 16.89 16.33 16.85 0.2M
2022-06-16 16.71 16.84 16.31 16.37 0.2M
2022-06-15 16.82 17.09 16.81 16.98 0.2M
2022-06-14 17.04 17.15 16.66 16.85 0.4M
2022-06-13 17.57 17.79 17.11 17.12 0.2M
2022-06-10 18.02 18.05 17.75 17.80 0.1M
2022-06-09 18.30 18.32 18.15 18.19 0.0M
2022-06-08 18.31 18.49 18.31 18.39 0.1M
2022-06-07 18.24 18.43 18.18 18.43 0.1M
2022-06-06 17.99 18.43 17.99 18.24 0.1M
2022-06-03 18.14 18.14 17.86 17.95 0.1M
2022-06-02 18.29 18.38 18.18 18.28 0.1M
2022-06-01 18.25 18.34 18.04 18.26 0.1M
2022-05-31 18.40 18.40 18.04 18.23 0.1M
2022-05-27 18.10 18.36 18.10 18.28 0.2M
2022-05-26 17.67 18.12 17.67 18.11 0.1M
2022-05-25 17.58 17.69 17.52 17.60 0.1M
2022-05-24 17.89 17.89 17.50 17.58 0.1M
2022-05-23 17.92 17.97 17.76 17.85 0.1M
2022-05-20 17.99 18.03 17.72 17.92 0.1M
2022-05-19 17.91 18.06 17.81 17.98 0.1M
2022-05-18 17.85 17.99 17.80 17.88 0.1M
2022-05-17 18.14 18.16 17.88 17.90 0.2M
2022-05-16 18.26 18.26 18.03 18.04 0.2M
2022-05-13 18.13 18.27 18.13 18.22 0.1M
2022-05-12 17.95 18.30 17.87 18.12 0.1M
2022-05-11 18.03 18.22 17.95 17.99 0.1M
2022-05-10 17.87 18.04 17.77 18.04 0.1M
2022-05-09 17.88 17.88 17.59 17.74 0.2M
2022-05-06 18.06 18.18 17.82 17.88 0.1M
2022-05-05 18.25 18.34 18.03 18.12 0.1M
2022-05-04 18.19 18.46 18.15 18.33 0.1M
2022-05-03 18.24 18.40 18.20 18.25 0.1M
2022-05-02 18.34 18.53 18.10 18.24 0.2M
2022-04-29 18.36 18.44 18.21 18.24 0.1M
2022-04-28 18.11 18.31 18.01 18.31 0.1M
2022-04-27 18.19 18.32 18.00 18.05 0.2M
2022-04-26 18.33 18.50 18.11 18.12 0.1M
2022-04-25 18.65 18.65 18.25 18.39 0.2M
2022-04-22 18.74 18.95 18.58 18.63 0.1M
2022-04-21 18.90 18.97 18.77 18.80 0.1M
2022-04-20 19.09 19.11 18.88 19.00 0.1M
2022-04-19 19.08 19.16 18.91 19.09 0.1M
2022-04-18 18.75 19.10 18.75 19.02 0.1M
2022-04-14 19.19 19.19 18.78 18.82 0.1M
2022-04-13 19.20 19.37 19.10 19.12 0.1M
2022-04-12 19.24 19.33 19.09 19.17 0.1M
2022-04-11 19.36 19.36 19.20 19.21 0.1M
2022-04-08 19.36 19.59 19.28 19.40 0.1M
2022-04-07 19.45 19.60 19.37 19.38 0.1M
2022-04-06 19.85 19.87 19.48 19.58 0.2M
2022-04-05 20.15 20.17 19.95 19.97 0.1M
2022-04-04 20.05 20.18 20.02 20.15 0.2M
2022-04-01 19.78 20.08 19.70 19.98 0.2M
2022-03-31 19.56 19.89 19.48 19.68 0.2M
2022-03-30 19.34 19.48 19.17 19.36 0.1M
2022-03-29 19.08 19.38 19.01 19.31 0.1M
2022-03-28 19.02 19.06 18.75 18.95 0.1M
2022-03-25 19.36 19.38 18.94 18.97 0.1M
2022-03-24 19.44 19.44 19.22 19.27 0.1M
2022-03-23 19.37 19.56 19.26 19.30 0.1M
2022-03-22 19.71 19.72 19.51 19.59 0.1M
2022-03-21 19.77 19.80 19.58 19.66 0.1M
2022-03-18 19.49 19.74 19.44 19.71 0.1M
2022-03-17 19.21 19.45 19.21 19.45 0.1M
2022-03-16 19.26 19.38 19.09 19.20 0.1M
2022-03-15 18.77 19.24 18.77 19.24 0.1M
2022-03-14 18.90 18.96 18.58 18.67 0.1M
2022-03-11 19.19 19.19 18.88 18.89 0.1M
2022-03-10 18.90 19.11 18.90 19.11 0.1M
2022-03-09 18.80 18.98 18.80 18.93 0.1M
2022-03-08 18.68 18.84 18.64 18.72 0.1M
2022-03-07 19.31 19.31 18.66 18.69 0.1M
2022-03-04 19.52 19.52 19.25 19.29 0.1M
2022-03-03 19.49 19.54 19.40 19.48 0.1M
2022-03-02 19.33 19.47 19.31 19.46 0.1M
2022-03-01 19.25 19.37 19.15 19.33 0.1M
2022-02-28 19.06 19.24 19.02 19.17 0.2M
2022-02-25 18.79 19.04 18.74 19.00 0.1M
2022-02-24 18.25 18.81 18.15 18.80 0.2M
2022-02-23 18.76 18.84 18.44 18.46 0.2M
2022-02-22 18.82 18.90 18.60 18.61 0.2M
2022-02-18 18.94 19.01 18.87 18.95 0.2M
2022-02-17 18.89 19.04 18.76 18.78 0.2M
2022-02-16 19.03 19.12 18.93 19.10 0.1M
2022-02-15 19.00 19.03 18.91 18.97 0.1M
2022-02-14 18.86 19.07 18.76 18.87 0.3M
2022-02-11 19.44 19.45 18.97 19.07 0.3M
2022-02-10 19.53 19.55 19.30 19.44 0.2M
2022-02-09 19.55 19.67 19.52 19.60 0.2M
2022-02-08 19.66 19.80 19.41 19.53 0.6M
2022-02-07 20.18 20.18 19.85 19.98 0.2M
2022-02-04 20.34 20.51 20.11 20.18 0.2M
2022-02-03 20.51 20.59 20.25 20.38 0.1M
2022-02-02 20.60 20.70 20.51 20.58 0.1M
2022-02-01 20.49 20.63 20.41 20.59 0.1M
2022-01-31 20.29 20.50 20.12 20.48 0.2M
2022-01-28 20.24 20.25 20.01 20.23 0.2M
2022-01-27 20.30 20.39 20.12 20.24 0.1M
2022-01-26 20.35 20.46 20.02 20.16 0.3M
2022-01-25 20.29 20.43 20.09 20.20 0.5M
2022-01-24 21.05 21.20 19.99 20.50 0.7M
2022-01-21 21.25 21.33 21.01 21.17 0.3M
2022-01-20 21.38 21.45 21.35 21.38 0.1M
2022-01-19 21.40 21.49 21.31 21.32 0.1M
2022-01-18 21.51 21.51 21.35 21.40 0.1M
2022-01-14 21.55 21.58 21.50 21.54 0.1M
2022-01-13 21.59 21.60 21.54 21.56 0.1M
2022-01-12 21.66 21.68 21.56 21.60 0.1M
2022-01-11 21.56 21.60 21.45 21.60 0.1M
2022-01-10 21.38 21.51 21.29 21.51 0.1M
2022-01-07 21.34 21.42 21.33 21.38 0.1M
2022-01-06 21.50 21.54 21.35 21.38 0.1M
2022-01-05 21.53 21.59 21.40 21.46 0.1M
2022-01-04 21.71 21.73 21.45 21.52 0.1M
2022-01-03 21.70 21.78 21.60 21.63 0.2M