FinData: Historical Data for VSE, FLT

Monday, 29 April 2024

FORCELOGIX TECH INC

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.3400	0.3550	0.3300	0.3300	180,869
13/10/22	0.3400	0.3500	0.3300	0.3450	212,430
12/10/22	0.3500	0.3550	0.3400	0.3550	105,355
11/10/22	0.3550	0.3550	0.3500	0.3500	40,729
07/10/22	0.3600	0.3700	0.3500	0.3600	79,008
06/10/22	0.3600	0.3600	0.3500	0.3550	59,259
05/10/22	0.3600	0.3700	0.3500	0.3500	25,980
04/10/22	0.3550	0.3700	0.3550	0.3600	71,354
03/10/22	0.3350	0.3500	0.3350	0.3450	34,614
30/09/22	0.3450	0.3600	0.3200	0.3400	154,817
29/09/22	0.3700	0.3750	0.3500	0.3500	81,363
28/09/22	0.3500	0.3600	0.3500	0.3600	23,994
26/09/22	0.3450	0.3700	0.3450	0.3550	180,272
23/09/22	0.3600	0.3650	0.3350	0.3500	222,153
22/09/22	0.3850	0.4000	0.3500	0.3750	238,040
21/09/22	0.4100	0.4100	0.3700	0.3900	165,765
20/09/22	0.4200	0.4200	0.4000	0.4100	63,916
19/09/22	0.4150	0.4300	0.4100	0.4150	73,188
16/09/22	0.4150	0.4200	0.4000	0.4200	120,681
15/09/22	0.4100	0.4150	0.4050	0.4150	78,207
14/09/22	0.4100	0.4150	0.4050	0.4100	73,179
13/09/22	0.4200	0.4300	0.4100	0.4150	69,871
12/09/22	0.4350	0.4350	0.4200	0.4250	74,597
09/09/22	0.4350	0.4350	0.4200	0.4200	50,742
08/09/22	0.4300	0.4400	0.4100	0.4200	241,272
07/09/22	0.4400	0.4550	0.4300	0.4300	82,363
06/09/22	0.4400	0.4700	0.4300	0.4300	120,517
02/09/22	0.4300	0.4400	0.4300	0.4300	41,570
01/09/22	0.4400	0.4650	0.4300	0.4350	132,553
31/08/22	0.4550	0.4650	0.4300	0.4500	100,249
30/08/22	0.4700	0.4700	0.4500	0.4550	72,069
29/08/22	0.4700	0.4700	0.4550	0.4650	99,378
26/08/22	0.4850	0.4900	0.4800	0.4800	125,971
25/08/22	0.5000	0.5000	0.4850	0.4900	46,234
24/08/22	0.5000	0.5000	0.4900	0.4900	66,666
23/08/22	0.5000	0.5000	0.4800	0.4850	144,779
22/08/22	0.5100	0.5100	0.5000	0.5100	72,108
19/08/22	0.5100	0.5200	0.5000	0.5100	103,716
18/08/22	0.5200	0.5200	0.5100	0.5100	150,333
17/08/22	0.5100	0.5200	0.5100	0.5100	71,880
16/08/22	0.5200	0.5300	0.5100	0.5100	42,855
15/08/22	0.5300	0.5300	0.5100	0.5100	97,119

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%