Canada markets close in 2 minutes

Freeport Resources Inc. (4XH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0325-0.0005 (-1.52%)
As of 04:51PM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.03200.03300.03200.03250.032520,000
Mar 27, 20240.03200.03300.03200.03300.0330-
Mar 26, 20240.03300.04300.03300.04300.043011,000
Mar 25, 20240.03300.03300.03300.03300.0330-
Mar 22, 20240.03300.03700.03300.03700.037010,000
Mar 21, 20240.03200.03200.03200.03200.0320-
Mar 20, 20240.04300.04300.04300.04300.04302,000
Mar 19, 20240.02150.02250.02150.02250.022513,000
Mar 18, 20240.02250.02250.02250.02250.0225-
Mar 15, 20240.01600.01600.01600.01600.0160-
Mar 14, 20240.01600.01600.01600.01600.0160-
Mar 13, 20240.01600.01600.01600.01600.0160-
Mar 12, 20240.01600.01600.01600.01600.0160-
Mar 11, 20240.01600.01600.01200.01200.012015,000
Mar 08, 20240.01600.01600.01600.01600.0160-
Mar 07, 20240.01950.01950.01950.01950.0195-
Mar 06, 20240.01900.02800.01500.01500.015018,000
Mar 05, 20240.01900.01900.01500.01500.0150-
Mar 04, 20240.01950.01950.01950.01950.0195-
Mar 01, 20240.02300.02300.02300.02300.0230-
Feb 29, 20240.01950.01950.01950.01950.0195-
Feb 28, 20240.01950.01950.01950.01950.0195-
Feb 27, 20240.02300.02600.02300.02600.026010,000
Feb 26, 20240.01950.01950.01950.01950.0195-
Feb 23, 20240.01600.01600.01150.01150.0115-
Feb 22, 20240.02200.02200.02200.02200.0220-
Feb 21, 20240.00900.00900.00900.00900.0090-
Feb 20, 20240.00600.00600.00450.00450.0045-
Feb 19, 20240.00500.00500.00500.00500.0050-
Feb 16, 20240.00600.00600.00600.00600.0060-
Feb 15, 20240.00600.00600.00600.00600.0060-
Feb 14, 20240.00500.00600.00450.00450.0045-
Feb 13, 20240.00600.00600.00600.00600.0060-
Feb 12, 20240.00600.00600.00450.00450.0045-
Feb 09, 20240.00600.00600.00500.00500.00501,400
Feb 08, 20240.00600.00600.00600.00600.0060-
Feb 07, 20240.01000.01050.01000.01050.01054,000
Feb 06, 20240.00600.00600.00600.00600.0060-
Feb 05, 20240.00600.01550.00600.01550.015580,000
Feb 02, 20240.00600.00600.00600.00600.0060-
Feb 01, 20240.00600.00600.00600.00600.0060-
Jan 31, 20240.00600.00600.00600.00600.0060-
Jan 30, 20240.00950.00950.00950.00950.0095-
Jan 29, 20240.00600.00600.00600.00600.0060-
Jan 26, 20240.00900.00900.00900.00900.0090-
Jan 25, 20240.00900.00900.00900.00900.0090-
Jan 24, 20240.00900.00900.00900.00900.0090-
Jan 23, 20240.00900.00900.00900.00900.0090-
Jan 22, 20240.00600.00600.00600.00600.0060-
Jan 19, 20240.00900.00900.00900.00900.0090-
Jan 18, 20240.00900.00900.00900.00900.0090-
Jan 17, 20240.01250.01250.01250.01250.0125-
Jan 16, 20240.01250.01250.01250.01250.0125-
Jan 15, 20240.00800.00800.00800.00800.0080-
Jan 12, 20240.01250.01250.00800.00800.0080-
Jan 11, 20240.01250.01250.01250.01250.0125-
Jan 10, 20240.01250.02150.00800.00800.008010,000
Jan 09, 20240.01250.01250.01250.01250.0125-
Jan 08, 20240.01250.01250.00800.00800.0080-
Jan 05, 20240.01250.01250.01250.01250.0125-
Jan 04, 20240.01250.01250.01250.01250.0125-
Jan 03, 20240.01150.01250.01150.01250.0125-
Jan 02, 20240.00900.00900.00900.00900.0090-
Dec 29, 20230.01250.01250.01250.01250.0125-
Dec 28, 20230.00900.01800.00900.01800.01802,832
Dec 27, 20230.00900.00900.00900.00900.0090-
Dec 22, 20230.00900.00900.00900.00900.0090-
Dec 21, 20230.00800.00800.00800.00800.0080-
Dec 20, 20230.01250.01250.01250.01250.0125-
Dec 19, 20230.01250.01250.01250.01250.0125-
Dec 18, 20230.01250.01250.01250.01250.0125-
Dec 15, 20230.01250.01250.01250.01250.0125-
Dec 14, 20230.01250.01250.01100.01100.0110-
Dec 13, 20230.01250.01250.01250.01250.0125-
Dec 12, 20230.01500.01500.01500.01500.0150-
Dec 11, 20230.00900.01800.00900.01800.018020,000
Dec 08, 20230.00900.00900.00900.00900.0090-
Dec 07, 20230.00900.00900.00900.00900.0090-
Dec 06, 20230.00900.00900.00800.00800.0080-
Dec 05, 20230.01250.01250.01250.01250.0125-
Dec 04, 20230.00900.01300.00900.01300.013029,610
Dec 01, 20230.00550.00550.00550.00550.0055-
Nov 30, 20230.00550.00550.00550.00550.0055-
Nov 29, 20230.00550.00550.00500.00500.0050-
Nov 28, 20230.00550.00550.00400.00400.0040-
Nov 27, 20230.00800.00900.00800.00900.0090-
Nov 24, 20230.00900.00900.00500.00500.0050-
Nov 23, 20230.00900.00900.00500.00500.0050-
Nov 22, 20230.00900.00900.00450.00450.0045-
Nov 21, 20230.00900.00900.00400.00400.0040-
Nov 20, 20230.00900.00900.00900.00900.0090-
Nov 17, 20230.00900.00900.00900.00900.0090-
Nov 16, 20230.00900.00900.00400.00400.0040-
Nov 15, 20230.00900.00900.00800.00800.0080-
Nov 14, 20230.00900.00900.00900.00900.0090-
Nov 13, 20230.00900.00900.00900.00900.0090-
Nov 10, 20230.01250.01250.01250.01250.0125-
Nov 09, 20230.01250.01250.00900.00900.0090-
Nov 08, 20230.00900.00900.00900.00900.0090-
Nov 07, 20230.00900.00900.00900.00900.0090-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...