FRCN27 Historical Data - FRCN27 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Commodities
BMF
FRCN27 (FRCN27)
FRCN27 (FRCN27) Historical

FRCN27 (FRCN27)

5.21

-0.03

(-0.57%)

Closed 07 March 8:25AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-2.25140712946	5.33	5.33	5.33	758	5.33	FS
4	-0.34	-6.12612612613	5.55	5.75	5.32	894	5.54707156	FS
12	-0.62	-10.6346483705	5.83	6.42	5.32	1140	5.71970627	FS
26	0.25	5.04032258065	4.96	6.42	4.73	937	5.65518489	FS
52	-0.16	-2.97951582868	5.37	6.42	4.73	1023	5.59918757	FS
156	1.13	27.6960784314	4.08	6.42	4.08	802	5.48765586	FS
260	1.13	27.6960784314	4.08	6.42	4.08	802	5.48765586	FS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741298400	5.21	-0.12	-2.25	5.22	5.22	5.21	4621
1741212000	5.33	0	0.00	5.33	5.33	5.33	0
1740780000	5.33	0	0.00	5.33	5.33	5.33	0
1740693600	5.33	0.01	0.19	5.33	5.33	5.33	758
1740607200	5.32	-0.01	-0.19	5.32	5.32	5.32	378
1740520800	5.33	-0.1	-1.84	5.33	5.33	5.33	491
1740434400	5.43	-0.15	-2.69	5.43	5.43	5.43	962
1740175200	5.58	0	0.00	5.58	5.58	5.58	0
1740088800	5.58	-0.04	-0.71	5.59	5.59	5.58	4050
1740002400	5.62	0	0.00	5.62	5.62	5.62	0
1739916000	5.62	-0.03	-0.53	5.62	5.62	5.62	677
1739829600	5.65	-0.02	-0.35	5.65	5.65	5.65	188
1739570400	5.67	-0.08	-1.39	5.7	5.7	5.67	1128
1739484000	5.75	0.05	0.88	5.75	5.75	5.75	301
1739397600	5.7	0	0.00	5.7	5.7	5.7	0
1739311200	5.7	0.15	2.70	5.7	5.7	5.7	434
1739224800	5.55	0	0.00	5.55	5.55	5.55	0
1738965600	5.55	0	0.00	5.55	5.55	5.55	0
1738879200	5.55	0	0.00	5.55	5.55	5.55	471
1738792800	5.55	-0.06	-1.07	5.55	5.55	5.55	2319
1738706400	5.61	0.05	0.90	5.66	5.66	5.61	7402
1738620000	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	528
1738360800	5.5599999	-0.06	-1.07	5.57	5.57	5.5599999	245
1738274400	5.62	0	0.00	5.62	5.62	5.62	0
1738188000	5.62	-0.15	-2.60	5.63	5.69	5.61	4700
1738101600	5.7699999	-0.01	-0.17	5.7699999	5.7699999	5.7699999	3963
1738015200	5.78	-0.11	-1.87	5.78	5.78	5.78	1578
1737756000	5.89	-0.02	-0.34	5.89	5.89	5.89	375
1737669600	5.91	0	0.00	5.93	5.93	5.91	750
1737583200	5.91	-0.29	-4.68	5.91	5.91	5.91	562
1737496800	6.2	0	0.00	6.2	6.2	6.2	0
1737410400	6.2	0	0.00	6.2	6.2	6.2	0
1737151200	6.2	0.01	0.16	6.2	6.2	6.2	1308
1737064800	6.19	-0.23	-3.58	6.19	6.19	6.19	19
1736978400	6.42	0	0.00	6.42	6.42	6.42	0
1736892000	6.42	0.01	0.16	6.42	6.42	6.42	19
1736805600	6.41	0.19	3.05	6.41	6.41	6.41	56
1736546400	6.22	0.02	0.32	6.22	6.22	6.22	262
1736460000	6.2	0	0.00	6.2	6.2	6.2	0
1736373600	6.2	0.1	1.64	6.2	6.2	6.2	747
1736287200	6.1	0	0.00	6.1	6.1	6.1	0
1736200800	6.1	0	0.00	6.1	6.1	6.1	0
1735941600	6.1	0	0.00	6.1	6.1	6.1	0
1735855200	6.1	-0.15	-2.40	6.1	6.1	6.1	19
1735596000	6.25	0	0.00	6.25	6.25	6.25	0
1735336800	6.25	0	0.00	6.25	6.25	6.25	0
1735250400	6.25	-0.03	-0.48	6.25	6.25	6.25	19
1734991200	6.28	-0.04	-0.63	6.28	6.28	6.28	205
1734732000	6.32	-0.04	-0.63	6.32	6.32	6.32	1452
1734645600	6.36	0.36	6.00	6.36	6.36	6.36	56
1734559200	6	0	0.00	6	6	6	224
1734472800	6	0.09	1.52	6	6	6	1065
1734386400	5.91	0.08	1.37	5.91	5.91	5.91	898
1734127200	5.83	0	0.00	5.83	5.83	5.83	0
1734040800	5.83	0.07	1.22	5.83	5.83	5.83	1310
1733954400	5.76	-0.05	-0.86	5.76	5.76	5.76	37
1733868000	5.8099999	0	0.00	5.8099999	5.8099999	5.8099999	0
1733781600	5.8099999	0	0.00	5.8099999	5.8099999	5.8099999	0

FRCN27 - 07/2027

FRON29 - 07/2029

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions