FinData: Historical Data for AMEX, USFR

Thursday, 25 April 2024

USFR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	50.35	50.35	50.34	50.35	3,400,300
13/10/22	50.35	50.35	50.33	50.34	3,016,800
12/10/22	50.33	50.34	50.32	50.34	4,093,200
11/10/22	50.33	50.33	50.32	50.33	4,008,300
10/10/22	50.32	50.33	50.31	50.32	3,573,600
07/10/22	50.32	50.32	50.31	50.31	3,393,000
06/10/22	50.31	50.32	50.30	50.31	2,828,300
05/10/22	50.29	50.30	50.28	50.30	3,017,700
04/10/22	50.29	50.30	50.28	50.29	4,087,100
03/10/22	50.28	50.29	50.27	50.29	7,929,900
30/09/22	50.29	50.29	50.28	50.28	3,360,100
29/09/22	50.28	50.29	50.27	50.29	4,075,300
28/09/22	50.28	50.28	50.25	50.25	4,836,000
26/09/22	50.27	50.27	50.25	50.26	4,068,000
23/09/22	50.37	50.39	50.36	50.38	6,346,500
22/09/22	50.37	50.38	50.36	50.38	7,647,100
21/09/22	50.35	50.36	50.34	50.36	2,081,500
20/09/22	50.35	50.36	50.34	50.36	2,456,400
19/09/22	50.35	50.35	50.33	50.33	2,782,600
16/09/22	50.33	50.34	50.33	50.34	2,443,500
15/09/22	50.33	50.35	50.32	50.34	3,816,300
14/09/22	50.33	50.33	50.31	50.32	3,331,300
13/09/22	50.32	50.33	50.31	50.32	3,086,700
12/09/22	50.32	50.32	50.31	50.31	1,839,300
09/09/22	50.32	50.32	50.31	50.31	1,266,600
08/09/22	50.30	50.30	50.29	50.29	1,716,900
07/09/22	50.29	50.30	50.27	50.29	4,440,900
06/09/22	50.29	50.29	50.28	50.29	3,277,400
02/09/22	50.28	50.29	50.27	50.29	3,341,300
01/09/22	50.27	50.29	50.26	50.29	3,262,100
31/08/22	50.27	50.27	50.25	50.25	3,257,500
30/08/22	50.25	50.26	50.25	50.26	1,421,800
29/08/22	50.24	50.26	50.23	50.24	5,224,200
26/08/22	50.24	50.25	50.23	50.25	1,494,000
25/08/22	50.26	50.26	50.22	50.24	1,629,800
24/08/22	50.36	50.36	50.33	50.34	2,320,700
23/08/22	50.35	50.36	50.34	50.36	3,695,400
22/08/22	50.34	50.36	50.33	50.34	3,731,100
19/08/22	50.35	50.35	50.34	50.35	2,561,900
18/08/22	50.34	50.35	50.33	50.35	1,481,200
17/08/22	50.34	50.34	50.32	50.33	2,223,100
16/08/22	50.33	50.34	50.32	50.34	1,430,100
15/08/22	50.32	50.33	50.31	50.32	1,364,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%