3OY1.F3OY1.FFSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $13.01 | $13.97 | $13.01 | $13.94 | 3,091 |
| 3/3/2026 | $14.26 | $14.34 | $12.88 | $13.06 | 347 |
| 3/2/2026 | $15.26 | $15.28 | $14.29 | $14.38 | 892 |
| 2/27/2026 | $15.34 | $15.55 | $15.24 | $15.34 | 4,325 |
| 2/26/2026 | $15.21 | $15.44 | $15.21 | $15.35 | 888 |
| 2/25/2026 | $15.22 | $15.46 | $15.22 | $15.39 | 185 |
| 2/24/2026 | $15.19 | $15.50 | $15.19 | $15.32 | 185 |
| 2/23/2026 | $15.40 | $15.62 | $15.36 | $15.36 | 284 |
| 2/20/2026 | $15.21 | $15.61 | $15.21 | $15.54 | 3,584 |
| 2/19/2026 | $15.94 | $15.94 | $14.93 | $15.21 | 3,285 |
| 2/18/2026 | $15.61 | $16.11 | $15.61 | $16.11 | 321 |
| 2/17/2026 | $15.54 | $15.59 | $15.44 | $15.59 | 1 |
| 2/16/2026 | $15.34 | $15.54 | $15.34 | $15.54 | 110 |
| 2/13/2026 | $15.57 | $15.68 | $15.30 | $15.47 | 570 |
| 2/12/2026 | $15.85 | $15.85 | $15.80 | $15.80 | 3,051 |
| 2/11/2026 | $15.55 | $15.89 | $15.55 | $15.89 | 3,051 |
| 2/10/2026 | $15.83 | $15.91 | $15.72 | $15.72 | 200 |
| 2/9/2026 | $15.27 | $15.92 | $15.27 | $15.92 | 1,196 |
| 2/6/2026 | $15.04 | $15.37 | $15.04 | $15.27 | 20 |
| 2/5/2026 | $14.70 | $15.28 | $14.70 | $15.23 | 3,999 |
| 2/4/2026 | $15.39 | $15.52 | $14.72 | $14.88 | 181 |
| 2/3/2026 | $15.22 | $15.51 | $15.21 | $15.39 | 1,218 |
| 2/2/2026 | $14.54 | $15.40 | $14.51 | $15.22 | 2,500 |
| 1/30/2026 | $14.49 | $14.79 | $14.49 | $14.72 | 1,748 |
| 1/29/2026 | $14.43 | $14.89 | $14.43 | $14.58 | 675 |
| 1/28/2026 | $14.41 | $14.62 | $14.41 | $14.55 | 35 |
| 1/27/2026 | $14.38 | $14.56 | $14.38 | $14.51 | 35 |
| 1/26/2026 | $14.25 | $14.56 | $14.24 | $14.56 | 940 |
| 1/23/2026 | $14.16 | $14.43 | $14.16 | $14.43 | 223 |
| 1/22/2026 | $13.61 | $14.36 | $13.61 | $14.24 | 223 |
| 1/21/2026 | $13.64 | $13.90 | $13.61 | $13.68 | 18 |
| 1/20/2026 | $13.63 | $13.65 | $13.25 | $13.64 | 48 |
| 1/19/2026 | $13.75 | $13.86 | $13.68 | $13.77 | 19 |
| 1/16/2026 | $13.08 | $13.92 | $13.08 | $13.92 | 488 |
| 1/15/2026 | $13.16 | $13.29 | $13.13 | $13.19 | 2,001 |
| 1/14/2026 | $13.14 | $13.33 | $13.14 | $13.25 | 71 |
| 1/13/2026 | $13.26 | $13.44 | $13.22 | $13.28 | 1,400 |
| 1/12/2026 | $13.37 | $13.47 | $13.30 | $13.39 | 281 |
| 1/9/2026 | $13.15 | $13.38 | $13.15 | $13.38 | 281 |
| 1/8/2026 | $13.34 | $13.42 | $13.30 | $13.30 | 562 |
| 1/7/2026 | $13.21 | $13.39 | $13.21 | $13.39 | 461 |
| 1/6/2026 | $13.11 | $13.48 | $13.11 | $13.39 | 395 |
| 1/5/2026 | $13.30 | $13.40 | $13.09 | $13.37 | 49 |
| 1/2/2026 | $12.93 | $13.20 | $12.93 | $13.13 | 321 |
| 12/30/2025 | $12.61 | $13.11 | $12.61 | $13.08 | 1,720 |
| 12/29/2025 | $12.65 | $13.14 | $12.65 | $12.95 | 1,065 |
| 12/23/2025 | $12.71 | $13.12 | $12.71 | $13.10 | 1,848 |
| 12/22/2025 | $12.43 | $13.18 | $12.43 | $13.05 | 633 |
| 12/19/2025 | $12.22 | $12.95 | $12.22 | $12.90 | 2,514 |
| 12/18/2025 | $12.04 | $12.63 | $12.04 | $12.61 | 501 |
| 12/17/2025 | $12.31 | $12.77 | $12.31 | $12.40 | 1,131 |
| 12/16/2025 | $12.45 | $12.73 | $12.45 | $12.71 | 104 |
| 12/15/2025 | $12.07 | $12.80 | $12.07 | $12.80 | 104 |
| 12/12/2025 | $12.15 | $12.77 | $12.15 | $12.51 | 122 |
| 12/11/2025 | $13.02 | $13.02 | $12.47 | $12.55 | 115 |
| 12/10/2025 | $12.51 | $13.02 | $12.51 | $13.02 | 50 |
| 12/9/2025 | $12.58 | $13.03 | $12.51 | $12.51 | 42 |
| 12/8/2025 | $13.09 | $13.09 | $12.87 | $13.00 | 42 |
| 12/5/2025 | $12.76 | $13.11 | $12.76 | $13.09 | 42 |
| 12/4/2025 | $12.76 | $12.87 | $12.76 | $12.76 | 10 |