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
2023-12-29 14.08 14.14 13.89 13.90 0.2M
2023-12-28 13.92 14.04 13.92 14.03 0.2M
2023-12-27 13.97 14.00 13.93 13.98 0.2M
2023-12-26 13.92 13.99 13.92 13.93 0.1M
2023-12-22 13.86 14.05 13.86 13.90 0.2M
2023-12-21 13.82 13.92 13.81 13.86 0.2M
2023-12-20 13.73 13.93 13.72 13.82 0.2M
2023-12-19 13.70 13.93 13.70 13.86 0.2M
2023-12-18 13.73 13.88 13.71 13.73 0.2M
2023-12-15 13.85 13.95 13.76 13.80 0.2M
2023-12-14 13.80 13.99 13.78 13.85 0.2M
2023-12-13 13.59 13.69 13.58 13.67 0.5M
2023-12-12 13.52 13.60 13.51 13.53 0.2M
2023-12-11 13.70 13.77 13.58 13.59 0.2M
2023-12-08 13.67 13.81 13.67 13.76 0.1M
2023-12-07 13.79 13.86 13.76 13.77 0.1M
2023-12-06 13.80 13.94 13.77 13.79 0.2M
2023-12-05 13.85 13.95 13.80 13.80 0.1M
2023-12-04 13.93 14.09 13.91 13.91 0.1M
2023-12-01 13.77 14.18 13.77 14.06 0.1M
2023-11-30 13.80 13.94 13.71 13.84 0.2M
2023-11-29 13.73 13.84 13.60 13.80 0.1M
2023-11-28 13.80 13.80 13.63 13.70 0.1M
2023-11-27 13.59 13.80 13.48 13.76 0.2M
2023-11-24 13.49 13.56 13.45 13.54 0.1M
2023-11-22 13.39 13.47 13.36 13.45 0.1M
2023-11-21 13.71 13.71 13.35 13.39 0.2M
2023-11-20 13.60 13.77 13.41 13.76 0.3M
2023-11-17 13.65 13.76 13.64 13.65 0.2M
2023-11-16 13.39 13.61 13.38 13.59 0.1M
2023-11-15 13.32 13.46 13.32 13.39 0.1M
2023-11-14 13.29 13.54 13.29 13.37 0.1M
2023-11-13 13.23 13.30 13.08 13.19 0.1M
2023-11-10 13.10 13.27 13.10 13.17 0.1M
2023-11-09 13.30 13.32 13.06 13.08 0.1M
2023-11-08 13.21 13.26 13.16 13.23 0.1M
2023-11-07 13.15 13.27 13.04 13.16 0.1M
2023-11-06 13.49 13.49 13.15 13.19 0.1M
2023-11-03 13.28 13.53 13.26 13.47 0.1M
2023-11-02 13.02 13.24 12.90 13.24 0.1M
2023-11-01 12.60 12.87 12.54 12.86 0.2M
2023-10-31 12.47 12.55 12.33 12.55 0.2M
2023-10-30 12.34 12.38 12.30 12.38 0.1M
2023-10-27 12.28 12.31 12.18 12.29 0.1M
2023-10-26 12.17 12.30 12.09 12.24 0.2M
2023-10-25 12.03 12.19 11.99 12.17 0.2M
2023-10-24 11.93 12.06 11.93 12.05 0.1M
2023-10-23 11.92 12.05 11.90 11.93 0.2M
2023-10-20 11.95 12.05 11.93 11.98 0.1M
2023-10-19 12.11 12.16 11.97 11.97 0.2M
2023-10-18 12.23 12.26 12.12 12.14 0.1M
2023-10-17 12.16 12.25 12.15 12.24 0.2M
2023-10-16 12.39 12.41 12.21 12.24 0.1M
2023-10-13 12.43 12.48 12.30 12.34 0.2M
2023-10-12 12.53 12.55 12.27 12.35 0.1M
2023-10-11 12.53 12.54 12.47 12.48 0.1M
2023-10-10 12.46 12.55 12.39 12.46 0.2M
2023-10-09 12.35 12.42 12.26 12.40 0.2M
2023-10-06 12.33 12.37 12.17 12.27 0.2M
2023-10-05 12.50 12.56 12.07 12.37 0.3M
2023-10-04 12.68 12.70 12.52 12.57 0.2M
2023-10-03 12.71 12.88 12.64 12.68 0.2M
2023-10-02 12.95 13.00 12.81 12.83 0.2M
2023-09-29 12.93 13.03 12.85 12.97 0.3M
2023-09-28 12.72 12.83 12.72 12.83 0.1M
2023-09-27 12.84 12.88 12.69 12.74 0.2M
2023-09-26 12.94 12.99 12.77 12.79 0.2M
2023-09-25 13.04 13.08 12.93 12.98 0.2M
2023-09-22 12.96 13.11 12.96 13.07 0.1M
2023-09-21 13.11 13.15 12.93 12.96 0.1M
2023-09-20 13.23 13.29 13.19 13.23 0.1M
2023-09-19 13.23 13.29 13.15 13.19 0.2M
2023-09-18 13.21 13.28 13.21 13.25 0.1M
2023-09-15 13.28 13.32 13.21 13.25 0.1M
2023-09-14 13.29 13.33 13.21 13.25 0.1M
2023-09-13 13.30 13.32 13.20 13.21 0.1M
2023-09-12 13.31 13.33 13.25 13.30 0.1M
2023-09-11 13.32 13.35 13.29 13.30 0.1M
2023-09-08 13.31 13.38 13.28 13.32 0.3M
2023-09-07 13.31 13.37 13.24 13.24 0.1M
2023-09-06 13.40 13.46 13.30 13.31 0.1M
2023-09-05 13.47 13.48 13.35 13.41 0.2M
2023-09-01 13.55 13.59 13.46 13.47 0.1M
2023-08-31 13.54 13.54 13.45 13.49 0.1M
2023-08-30 13.50 13.54 13.44 13.48 0.1M
2023-08-29 13.39 13.52 13.35 13.49 0.2M
2023-08-28 13.55 13.56 13.41 13.46 0.1M
2023-08-25 13.49 13.53 13.42 13.48 0.2M
2023-08-24 13.55 13.62 13.44 13.44 0.1M
2023-08-23 13.43 13.57 13.40 13.56 0.2M
2023-08-22 13.46 13.53 13.41 13.44 0.2M
2023-08-21 13.42 13.44 13.28 13.41 0.2M
2023-08-18 13.37 13.51 13.37 13.39 0.1M
2023-08-17 13.44 13.44 13.31 13.41 0.1M
2023-08-16 13.51 13.60 13.29 13.34 0.3M
2023-08-15 13.80 13.84 13.54 13.56 0.2M
2023-08-14 13.88 13.91 13.79 13.81 0.1M
2023-08-11 13.95 13.98 13.87 13.88 0.1M
2023-08-10 13.96 13.98 13.88 13.95 0.1M
2023-08-09 13.85 13.97 13.82 13.93 0.1M
2023-08-08 13.92 13.97 13.87 13.87 0.1M
2023-08-07 13.84 13.99 13.84 13.94 0.1M
2023-08-04 13.89 13.93 13.81 13.88 0.1M
2023-08-03 13.77 13.84 13.66 13.79 0.2M
2023-08-02 13.73 13.92 13.62 13.80 0.2M
2023-08-01 13.74 13.86 13.72 13.77 0.2M
2023-07-31 13.81 13.85 13.75 13.77 0.1M
2023-07-28 13.64 13.75 13.62 13.73 0.2M
2023-07-27 13.80 13.82 13.52 13.52 0.3M
2023-07-26 13.73 13.80 13.62 13.75 0.1M
2023-07-25 13.71 13.80 13.64 13.68 0.1M
2023-07-24 13.59 13.70 13.50 13.66 0.2M
2023-07-21 13.57 13.61 13.52 13.53 0.3M
2023-07-20 13.56 13.62 13.49 13.56 0.2M
2023-07-19 13.86 13.88 13.49 13.62 0.3M
2023-07-18 13.60 13.84 13.60 13.76 0.1M
2023-07-17 13.53 13.71 13.53 13.70 0.2M
2023-07-14 13.64 13.70 13.49 13.49 0.1M
2023-07-13 13.83 13.89 13.67 13.68 0.2M
2023-07-12 13.80 13.86 13.74 13.78 0.1M
2023-07-11 13.81 13.81 13.68 13.70 0.1M
2023-07-10 13.50 13.73 13.50 13.71 0.1M
2023-07-07 13.40 13.60 13.40 13.57 0.1M
2023-07-06 13.61 13.65 13.40 13.42 0.1M
2023-07-05 13.77 13.88 13.71 13.76 0.1M
2023-07-03 13.72 13.90 13.67 13.90 0.1M
2023-06-30 13.74 13.76 13.62 13.74 0.2M
2023-06-29 13.71 13.82 13.54 13.60 0.2M
2023-06-28 13.65 13.77 13.60 13.71 0.1M
2023-06-27 13.60 13.76 13.60 13.60 0.1M
2023-06-26 13.66 13.88 13.57 13.63 0.1M
2023-06-23 13.47 13.83 13.37 13.72 0.2M
2023-06-22 13.57 13.64 13.52 13.56 0.1M
2023-06-21 13.65 13.94 13.52 13.74 0.2M
2023-06-20 13.80 13.82 13.65 13.68 0.2M
2023-06-16 13.97 13.97 13.75 13.75 0.1M
2023-06-15 13.74 13.98 13.74 13.86 0.2M
2023-06-14 13.86 13.99 13.72 13.73 0.2M
2023-06-13 13.86 13.96 13.82 13.86 0.2M
2023-06-12 13.84 13.92 13.80 13.86 0.1M
2023-06-09 13.90 13.99 13.75 13.82 0.2M
2023-06-08 13.79 13.88 13.78 13.81 0.1M
2023-06-07 13.76 13.92 13.76 13.86 0.2M
2023-06-06 13.73 13.92 13.70 13.79 0.1M
2023-06-05 13.80 13.92 13.57 13.68 0.3M
2023-06-02 13.94 14.25 13.76 13.80 0.1M
2023-06-01 13.60 13.82 13.55 13.75 0.1M
2023-05-31 13.53 13.60 13.45 13.56 0.1M
2023-05-30 13.38 13.56 13.38 13.52 0.1M
2023-05-26 13.33 13.50 13.30 13.36 0.1M
2023-05-25 13.16 13.36 13.12 13.28 0.1M
2023-05-24 13.23 13.31 13.07 13.14 0.1M
2023-05-23 13.43 13.67 13.35 13.35 0.1M
2023-05-22 13.61 13.70 13.50 13.50 0.1M
2023-05-19 13.83 13.96 13.57 13.84 0.2M
2023-05-18 13.32 13.88 13.26 13.84 0.3M
2023-05-17 12.84 13.41 12.82 13.33 0.2M
2023-05-16 12.75 12.86 12.75 12.76 0.2M
2023-05-15 12.61 12.89 12.61 12.76 0.1M
2023-05-12 12.69 12.78 12.62 12.67 0.1M
2023-05-11 12.77 12.83 12.69 12.70 0.1M
2023-05-10 12.91 12.93 12.70 12.77 0.2M
2023-05-09 12.91 13.06 12.82 12.87 0.2M
2023-05-08 13.07 13.11 12.92 12.97 0.2M
2023-05-05 13.17 13.22 13.01 13.07 0.1M
2023-05-04 13.31 13.33 12.95 13.00 0.2M
2023-05-03 13.64 13.73 13.34 13.43 0.2M
2023-05-02 13.90 13.90 13.55 13.61 0.2M
2023-05-01 14.02 14.14 13.94 13.94 0.1M
2023-04-28 13.99 14.15 13.93 14.06 0.1M
2023-04-27 13.84 13.93 13.81 13.93 0.1M
2023-04-26 13.92 13.92 13.75 13.79 0.2M
2023-04-25 13.93 14.01 13.81 13.91 0.1M
2023-04-24 14.02 14.15 13.97 14.00 0.1M
2023-04-21 14.06 14.14 13.97 14.01 0.1M
2023-04-20 14.28 14.29 14.03 14.10 0.1M
2023-04-19 14.35 14.48 14.25 14.32 0.1M
2023-04-18 14.46 14.55 14.33 14.39 0.1M
2023-04-17 14.60 14.70 14.40 14.46 0.1M
2023-04-14 14.52 14.70 14.52 14.60 0.1M
2023-04-13 14.53 14.68 14.48 14.60 0.1M
2023-04-12 14.55 14.72 14.47 14.57 0.1M
2023-04-11 14.45 14.60 14.36 14.54 0.1M
2023-04-10 14.52 14.56 14.28 14.48 0.1M
2023-04-06 14.26 14.64 14.15 14.64 0.3M
2023-04-05 14.04 14.27 13.97 14.26 0.2M
2023-04-04 14.16 14.33 13.99 14.01 0.1M
2023-04-03 13.86 14.31 13.86 14.17 0.2M
2023-03-31 13.70 14.10 13.70 13.84 0.3M
2023-03-30 13.74 13.94 13.56 13.63 0.2M
2023-03-29 13.51 13.57 13.41 13.50 0.2M
2023-03-28 13.28 13.42 13.24 13.36 0.1M
2023-03-27 13.20 13.35 13.15 13.31 0.1M
2023-03-24 13.25 13.29 13.00 13.10 0.2M
2023-03-23 13.46 13.79 13.29 13.35 0.2M
2023-03-22 13.41 13.82 13.41 13.57 0.1M
2023-03-21 13.22 13.53 13.22 13.53 0.2M
2023-03-20 14.01 14.10 13.06 13.10 0.3M
2023-03-17 14.60 14.60 13.94 14.00 0.1M
2023-03-16 13.98 14.71 13.92 14.62 0.2M
2023-03-15 13.93 14.09 13.62 13.99 0.5M
2023-03-14 14.45 14.71 14.10 14.28 0.2M
2023-03-13 14.43 14.49 13.83 14.12 0.5M
2023-03-10 15.66 15.66 14.91 14.94 0.3M
2023-03-09 15.83 15.99 15.71 15.71 0.1M
2023-03-08 15.86 15.97 15.82 15.82 0.1M
2023-03-07 15.95 16.03 15.79 15.93 0.1M
2023-03-06 15.99 16.03 15.95 15.95 0.1M
2023-03-03 15.93 16.07 15.92 15.99 0.0M
2023-03-02 15.98 16.09 15.83 15.88 0.1M
2023-03-01 15.98 16.14 15.93 16.04 0.1M
2023-02-28 16.07 16.15 15.86 16.00 0.1M
2023-02-27 16.05 16.12 15.89 15.99 0.1M
2023-02-24 16.07 16.10 15.89 16.02 0.1M
2023-02-23 16.09 16.21 16.02 16.13 0.1M
2023-02-22 16.10 16.24 16.06 16.07 0.1M
2023-02-21 16.64 16.67 16.13 16.16 0.2M
2023-02-17 16.98 17.06 16.66 16.74 0.1M
2023-02-16 17.15 17.33 17.15 17.18 0.1M
2023-02-15 17.06 17.25 17.03 17.24 0.1M
2023-02-14 16.95 17.09 16.86 17.05 0.1M
2023-02-13 16.97 17.03 16.89 17.02 0.1M
2023-02-10 16.87 17.00 16.81 16.92 0.1M
2023-02-09 17.24 17.26 16.89 16.97 0.1M
2023-02-08 17.22 17.38 17.12 17.14 0.1M
2023-02-07 17.19 17.43 17.18 17.23 0.1M
2023-02-06 17.48 17.48 17.13 17.27 0.1M
2023-02-03 17.47 17.59 17.39 17.52 0.1M
2023-02-02 17.55 17.60 17.38 17.58 0.2M
2023-02-01 17.45 17.60 17.41 17.55 0.1M
2023-01-31 17.51 17.57 17.38 17.49 0.1M
2023-01-30 17.37 17.44 17.22 17.40 0.1M
2023-01-27 17.29 17.50 17.15 17.49 0.1M
2023-01-26 17.04 17.29 17.00 17.26 0.1M
2023-01-25 17.14 17.26 16.97 17.04 0.1M
2023-01-24 17.05 17.30 17.05 17.17 0.1M
2023-01-23 16.93 17.24 16.87 17.17 0.2M
2023-01-20 16.95 17.17 16.84 17.07 0.2M
2023-01-19 16.62 16.95 16.62 16.85 0.1M
2023-01-18 16.55 17.31 16.55 16.69 0.1M
2023-01-17 16.50 16.51 16.40 16.48 0.1M
2023-01-13 16.55 16.56 16.41 16.50 0.1M
2023-01-12 16.56 16.63 16.38 16.62 0.1M
2023-01-11 16.34 16.43 16.18 16.43 0.1M
2023-01-10 16.08 16.25 15.99 16.22 0.1M
2023-01-09 16.39 16.40 15.91 16.04 0.2M
2023-01-06 16.06 16.32 15.96 16.32 0.1M
2023-01-05 15.69 16.03 15.51 15.92 0.2M
2023-01-04 15.50 15.73 15.47 15.69 0.1M
2023-01-03 15.13 15.43 15.05 15.40 0.2M