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
2024-12-31 15.59 15.74 15.43 15.53 0.2M
2024-12-30 15.46 15.50 15.36 15.43 0.2M
2024-12-27 15.48 15.58 15.45 15.46 0.2M
2024-12-26 15.63 15.66 15.56 15.57 0.1M
2024-12-24 15.75 15.82 15.59 15.66 0.1M
2024-12-23 15.68 15.77 15.62 15.68 0.2M
2024-12-20 15.57 15.75 15.55 15.74 0.1M
2024-12-19 15.52 15.62 15.52 15.54 0.2M
2024-12-18 15.81 15.89 15.57 15.57 0.2M
2024-12-17 15.90 15.94 15.76 15.77 0.1M
2024-12-16 15.89 15.98 15.84 15.92 0.1M
2024-12-13 15.97 16.03 15.85 15.89 0.1M
2024-12-12 15.97 16.01 15.84 15.92 0.1M
2024-12-11 16.02 16.04 15.91 15.97 0.1M
2024-12-10 15.99 16.02 15.90 15.93 0.1M
2024-12-09 16.09 16.09 15.88 15.90 0.1M
2024-12-06 16.05 16.11 16.00 16.04 0.2M
2024-12-05 15.96 16.04 15.95 16.03 0.2M
2024-12-04 15.96 15.96 15.92 15.93 0.1M
2024-12-03 15.82 15.96 15.80 15.95 0.1M
2024-12-02 15.77 15.89 15.76 15.85 0.1M
2024-11-29 15.80 15.91 15.74 15.84 0.1M
2024-11-27 15.60 15.73 15.55 15.73 0.1M
2024-11-26 15.61 15.63 15.51 15.59 0.2M
2024-11-25 15.57 15.63 15.50 15.57 0.2M
2024-11-22 15.46 15.58 15.43 15.49 0.3M
2024-11-21 15.65 15.66 15.49 15.54 0.1M
2024-11-20 15.70 15.74 15.57 15.62 0.2M
2024-11-19 15.68 15.79 15.63 15.76 0.2M
2024-11-18 15.75 15.92 15.72 15.76 0.1M
2024-11-15 15.75 15.79 15.60 15.75 0.2M
2024-11-14 15.95 15.95 15.70 15.78 0.1M
2024-11-13 15.96 16.05 15.82 15.85 0.1M
2024-11-12 16.09 16.20 15.88 15.88 0.1M
2024-11-11 16.22 16.25 16.14 16.15 0.1M
2024-11-08 16.07 16.36 16.04 16.24 0.1M
2024-11-07 15.94 16.11 15.88 16.07 0.1M
2024-11-06 15.81 15.94 15.81 15.85 0.1M
2024-11-05 15.90 16.02 15.83 15.93 0.1M
2024-11-04 15.91 16.00 15.85 15.91 0.1M
2024-11-01 15.98 15.98 15.85 15.89 0.1M
2024-10-31 15.93 15.98 15.80 15.94 0.1M
2024-10-30 15.82 15.93 15.82 15.88 0.1M
2024-10-29 15.93 15.96 15.78 15.78 0.2M
2024-10-28 16.16 16.21 15.97 15.98 0.1M
2024-10-25 16.13 16.19 16.05 16.14 0.1M
2024-10-24 16.12 16.17 16.07 16.11 0.1M
2024-10-23 16.30 16.39 16.13 16.15 0.2M
2024-10-22 16.33 16.33 16.22 16.32 0.1M
2024-10-21 16.26 16.30 16.22 16.27 0.2M
2024-10-18 16.36 16.36 16.26 16.30 0.2M
2024-10-17 16.40 16.48 16.31 16.32 0.1M
2024-10-16 16.42 16.48 16.39 16.39 0.1M
2024-10-15 16.38 16.45 16.35 16.42 0.1M
2024-10-14 16.41 16.46 16.27 16.40 0.1M
2024-10-11 16.38 16.50 16.37 16.40 0.1M
2024-10-10 16.42 16.44 16.35 16.38 0.1M
2024-10-09 16.36 16.42 16.32 16.37 0.1M
2024-10-08 16.34 16.40 16.32 16.36 0.1M
2024-10-07 16.27 16.31 16.25 16.25 0.1M
2024-10-04 16.26 16.30 16.18 16.27 0.1M
2024-10-03 16.36 16.40 16.17 16.24 0.2M
2024-10-02 16.39 16.41 16.31 16.35 0.1M
2024-10-01 16.52 16.52 16.33 16.39 0.2M
2024-09-30 16.50 16.55 16.41 16.41 0.2M
2024-09-27 16.49 16.56 16.37 16.44 0.1M
2024-09-26 16.66 16.66 16.36 16.45 0.1M
2024-09-25 16.56 16.64 16.52 16.55 0.1M
2024-09-24 16.69 16.74 16.51 16.57 0.2M
2024-09-23 16.61 16.74 16.56 16.69 0.1M
2024-09-20 16.68 16.69 16.52 16.64 0.1M
2024-09-19 16.62 16.68 16.50 16.60 0.1M
2024-09-18 16.31 16.49 16.30 16.41 0.1M
2024-09-17 16.65 16.70 16.25 16.33 0.3M
2024-09-16 16.41 16.60 16.38 16.58 0.1M
2024-09-13 16.28 16.44 16.24 16.36 0.1M
2024-09-12 16.30 16.38 16.20 16.29 0.1M
2024-09-11 16.28 16.35 16.21 16.22 0.1M
2024-09-10 16.30 16.33 16.18 16.30 0.1M
2024-09-09 16.14 16.30 16.14 16.28 0.1M
2024-09-06 16.11 16.17 15.99 16.13 0.2M
2024-09-05 16.05 16.11 15.99 16.06 0.1M
2024-09-04 15.85 16.01 15.85 16.00 0.1M
2024-09-03 15.84 15.90 15.80 15.87 0.1M
2024-08-30 15.82 15.90 15.79 15.83 0.1M
2024-08-29 15.69 15.82 15.67 15.81 0.1M
2024-08-28 15.60 15.68 15.52 15.62 0.2M
2024-08-27 15.62 15.65 15.51 15.53 0.2M
2024-08-26 15.46 15.63 15.46 15.60 0.1M
2024-08-23 15.60 15.61 15.45 15.47 0.2M
2024-08-22 15.70 15.70 15.51 15.62 0.2M
2024-08-21 15.42 15.70 15.41 15.64 0.4M
2024-08-20 15.25 15.50 15.25 15.42 0.4M
2024-08-19 15.09 15.23 15.09 15.21 0.1M
2024-08-16 14.96 15.19 14.96 15.15 0.1M
2024-08-15 15.09 15.12 15.01 15.02 0.1M
2024-08-14 15.01 15.09 15.01 15.05 0.1M
2024-08-13 14.85 15.03 14.80 15.01 0.1M
2024-08-12 14.71 14.79 14.70 14.78 0.1M
2024-08-09 14.69 14.80 14.63 14.66 0.1M
2024-08-08 14.65 14.73 14.63 14.67 0.1M
2024-08-07 14.57 14.71 14.51 14.54 0.2M
2024-08-06 14.40 14.55 14.36 14.51 0.2M
2024-08-05 14.59 14.60 14.33 14.38 0.2M
2024-08-02 14.84 14.92 14.66 14.78 0.2M
2024-08-01 14.98 15.04 14.91 14.99 0.2M
2024-07-31 14.97 15.05 14.87 14.98 0.1M
2024-07-30 14.80 14.87 14.77 14.87 0.1M
2024-07-29 14.84 14.87 14.72 14.77 0.2M
2024-07-26 14.84 14.92 14.78 14.78 0.1M
2024-07-25 14.83 14.94 14.73 14.77 0.1M
2024-07-24 14.89 14.94 14.76 14.78 0.1M
2024-07-23 14.93 14.99 14.90 14.96 0.1M
2024-07-22 14.86 14.90 14.84 14.89 0.1M
2024-07-19 14.94 14.98 14.79 14.80 1.0M
2024-07-18 14.97 14.99 14.93 14.93 0.2M
2024-07-17 14.94 14.98 14.90 14.90 0.2M
2024-07-16 14.94 14.97 14.85 14.94 0.2M
2024-07-15 15.04 15.09 14.79 14.84 0.3M
2024-07-12 15.12 15.18 15.09 15.10 0.1M
2024-07-11 15.00 15.15 15.00 15.13 0.1M
2024-07-10 14.90 14.99 14.88 14.98 0.1M
2024-07-09 14.80 14.90 14.76 14.85 0.1M
2024-07-08 14.76 14.81 14.69 14.80 0.1M
2024-07-05 14.75 14.76 14.67 14.72 0.1M
2024-07-03 14.70 14.79 14.69 14.75 0.1M
2024-07-02 14.64 14.74 14.63 14.68 0.1M
2024-07-01 14.79 14.79 14.60 14.61 0.1M
2024-06-28 14.71 14.79 14.62 14.79 0.1M
2024-06-27 14.60 14.65 14.51 14.62 0.1M
2024-06-26 14.52 14.55 14.46 14.54 0.1M
2024-06-25 14.44 14.54 14.44 14.52 0.1M
2024-06-24 14.38 14.53 14.38 14.46 0.1M
2024-06-21 14.35 14.42 14.29 14.38 0.1M
2024-06-20 14.50 14.52 14.39 14.40 0.1M
2024-06-18 14.48 14.56 14.43 14.53 0.1M
2024-06-17 14.52 14.52 14.43 14.47 0.1M
2024-06-14 14.53 14.59 14.44 14.47 0.1M
2024-06-13 14.65 14.68 14.54 14.54 0.1M
2024-06-12 14.71 14.75 14.62 14.65 0.1M
2024-06-11 14.62 14.67 14.58 14.58 0.1M
2024-06-10 14.66 14.70 14.60 14.62 0.1M
2024-06-07 14.67 14.71 14.60 14.69 0.1M
2024-06-06 14.76 14.76 14.68 14.71 0.1M
2024-06-05 14.69 14.75 14.68 14.74 0.1M
2024-06-04 14.64 14.73 14.61 14.61 0.1M
2024-06-03 14.58 14.75 14.58 14.64 0.1M
2024-05-31 14.56 14.65 14.50 14.62 0.1M
2024-05-30 14.36 14.43 14.26 14.42 0.1M
2024-05-29 14.41 14.42 14.23 14.28 0.1M
2024-05-28 14.48 14.56 14.39 14.45 0.1M
2024-05-24 14.49 14.55 14.45 14.52 0.1M
2024-05-23 14.58 14.59 14.42 14.42 0.1M
2024-05-22 14.64 14.68 14.56 14.58 0.1M
2024-05-21 14.71 14.75 14.65 14.69 0.1M
2024-05-20 14.60 14.68 14.55 14.64 0.1M
2024-05-17 14.72 14.75 14.63 14.63 0.1M
2024-05-16 14.65 14.72 14.63 14.69 0.1M
2024-05-15 14.55 14.64 14.55 14.63 0.1M
2024-05-14 14.55 14.58 14.46 14.48 0.1M
2024-05-13 14.46 14.53 14.45 14.49 0.1M
2024-05-10 14.53 14.53 14.44 14.46 0.1M
2024-05-09 14.41 14.50 14.40 14.48 0.1M
2024-05-08 14.51 14.56 14.43 14.44 0.1M
2024-05-07 14.63 14.64 14.50 14.51 0.1M
2024-05-06 14.50 14.60 14.49 14.59 0.1M
2024-05-03 14.37 14.49 14.36 14.47 0.1M
2024-05-02 14.30 14.32 14.25 14.26 0.1M
2024-05-01 14.06 14.26 14.06 14.22 0.2M
2024-04-30 14.13 14.16 14.02 14.03 0.1M
2024-04-29 14.02 14.09 14.02 14.09 0.1M
2024-04-26 14.00 14.05 13.99 14.01 0.1M
2024-04-25 14.02 14.02 13.91 13.92 0.1M
2024-04-24 14.11 14.13 14.02 14.10 0.1M
2024-04-23 14.00 14.14 14.00 14.11 0.1M
2024-04-22 13.95 14.00 13.87 14.00 0.1M
2024-04-19 13.98 14.02 13.94 13.95 0.1M
2024-04-18 14.00 14.05 13.95 13.97 0.1M
2024-04-17 13.97 14.08 13.97 14.03 0.1M
2024-04-16 13.72 13.97 13.72 13.95 0.2M
2024-04-15 14.15 14.15 13.80 13.83 0.2M
2024-04-12 14.20 14.25 14.11 14.11 0.1M
2024-04-11 14.33 14.36 14.21 14.27 0.1M
2024-04-10 14.40 14.49 14.35 14.40 0.1M
2024-04-09 14.50 14.58 14.50 14.54 0.1M
2024-04-08 14.52 14.60 14.49 14.50 0.1M
2024-04-05 14.63 14.65 14.51 14.54 0.1M
2024-04-04 14.67 14.70 14.58 14.59 0.1M
2024-04-03 14.67 14.68 14.60 14.65 0.1M
2024-04-02 14.75 14.75 14.64 14.67 0.1M
2024-04-01 14.75 14.95 14.74 14.79 0.2M
2024-03-28 14.75 14.86 14.73 14.85 0.2M
2024-03-27 14.81 14.88 14.69 14.73 0.2M
2024-03-26 14.84 14.85 14.69 14.75 0.2M
2024-03-25 14.90 14.94 14.75 14.76 0.1M
2024-03-22 14.90 14.96 14.85 14.86 0.1M
2024-03-21 14.89 14.89 14.80 14.84 0.1M
2024-03-20 14.80 14.87 14.72 14.83 0.1M
2024-03-19 14.78 14.85 14.76 14.84 0.1M
2024-03-18 14.69 14.79 14.65 14.75 0.2M
2024-03-15 14.71 14.74 14.63 14.67 0.1M
2024-03-14 14.76 14.77 14.66 14.66 0.1M
2024-03-13 14.72 14.82 14.71 14.77 0.1M
2024-03-12 14.77 14.80 14.70 14.76 0.2M
2024-03-11 14.83 14.84 14.78 14.79 0.1M
2024-03-08 14.75 14.83 14.72 14.80 0.2M
2024-03-07 14.79 14.79 14.70 14.72 0.2M
2024-03-06 14.74 14.74 14.65 14.70 0.1M
2024-03-05 14.72 14.75 14.62 14.66 0.2M
2024-03-04 14.64 14.70 14.56 14.67 0.4M
2024-03-01 14.54 14.69 14.39 14.50 0.3M
2024-02-29 14.55 14.68 14.54 14.59 0.3M
2024-02-28 14.46 14.57 14.40 14.55 0.3M
2024-02-27 14.57 14.57 14.36 14.42 0.1M
2024-02-26 14.54 14.57 14.41 14.50 0.2M
2024-02-23 14.33 14.50 14.30 14.50 0.3M
2024-02-22 14.19 14.22 14.15 14.15 0.1M
2024-02-21 14.16 14.19 14.10 14.13 0.1M
2024-02-20 14.06 14.17 14.06 14.17 0.1M
2024-02-16 14.10 14.13 14.03 14.03 0.1M
2024-02-15 14.04 14.18 14.04 14.14 0.1M
2024-02-14 14.00 14.08 13.98 14.04 0.1M
2024-02-13 14.09 14.20 13.95 13.97 0.3M
2024-02-12 14.13 14.30 14.13 14.28 0.1M
2024-02-09 14.10 14.19 14.10 14.17 0.1M
2024-02-08 14.18 14.21 14.11 14.12 0.1M
2024-02-07 14.38 14.38 14.19 14.25 0.2M
2024-02-06 14.32 14.40 14.25 14.38 0.1M
2024-02-05 14.27 14.35 14.24 14.28 0.1M
2024-02-02 14.58 14.58 14.32 14.36 0.1M
2024-02-01 14.50 14.62 14.45 14.60 0.1M
2024-01-31 14.50 14.59 14.43 14.50 0.1M
2024-01-30 14.36 14.50 14.36 14.48 0.1M
2024-01-29 14.32 14.42 14.32 14.40 0.1M
2024-01-26 14.24 14.36 14.24 14.32 0.1M
2024-01-25 14.23 14.29 14.23 14.24 0.1M
2024-01-24 14.29 14.35 14.14 14.20 0.2M
2024-01-23 14.23 14.36 14.23 14.26 0.1M
2024-01-22 14.30 14.38 14.20 14.31 0.2M
2024-01-19 14.17 14.34 14.16 14.18 0.7M
2024-01-18 14.16 14.28 14.12 14.14 0.2M
2024-01-17 14.13 14.24 14.10 14.13 0.2M
2024-01-16 14.18 14.22 14.10 14.15 0.2M
2024-01-12 14.14 14.20 14.11 14.19 0.1M
2024-01-11 14.07 14.20 14.03 14.09 0.1M
2024-01-10 14.03 14.16 14.02 14.09 0.2M
2024-01-09 13.98 14.08 13.96 14.01 0.2M
2024-01-08 13.98 14.08 13.98 14.00 0.2M
2024-01-05 13.97 14.13 13.94 13.97 0.2M
2024-01-04 13.95 14.07 13.93 13.98 0.1M
2024-01-03 13.99 14.07 13.97 14.03 0.1M
2024-01-02 13.90 14.05 13.90 14.03 0.1M