UK markets closed

Forsys Metals Corp. (F2T.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5710+0.0030 (+0.53%)
At close: 08:04AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.57100.57100.57100.57100.5710-
25 Apr 20240.56800.56800.56800.56800.5680-
24 Apr 20240.57500.57500.57500.57500.5750-
23 Apr 20240.58800.58800.58800.58800.5880-
22 Apr 20240.61600.61600.61600.61600.6160-
19 Apr 20240.60200.60200.60200.60200.6020-
18 Apr 20240.61400.61400.61400.61400.6140-
17 Apr 20240.62500.62500.62500.62500.6250-
16 Apr 20240.62700.62700.62700.62700.6270-
15 Apr 20240.65700.65700.65700.65700.6570-
12 Apr 20240.64600.64600.64600.64600.6460-
11 Apr 20240.61800.61800.61800.61800.6180-
10 Apr 20240.63800.63800.63800.63800.6380-
09 Apr 20240.62300.62300.62300.62300.6230-
08 Apr 20240.66400.66400.66400.66400.6640-
05 Apr 20240.64000.64000.64000.64000.6400-
04 Apr 20240.66900.66900.66900.66900.6690-
03 Apr 20240.59900.59900.59900.59900.5990-
02 Apr 20240.61600.62300.61600.62300.62302,000
28 Mar 20240.63200.63200.63200.63200.6320-
27 Mar 20240.64600.64600.64600.64600.6460-
26 Mar 20240.65300.65300.65300.65300.6530750
25 Mar 20240.65100.65100.65100.65100.6510-
22 Mar 20240.68000.68000.68000.68000.6800-
21 Mar 20240.64700.67500.64600.67500.67504,000
20 Mar 20240.60800.60800.60800.60800.6080-
19 Mar 20240.60200.60200.60200.60200.6020-
18 Mar 20240.62500.62500.62400.62400.62401,070
15 Mar 20240.62300.62300.62300.62300.6230-
14 Mar 20240.61700.61700.61700.61700.6170-
13 Mar 20240.63700.66700.63700.66700.667050
12 Mar 20240.64600.64600.64600.64600.6460-
11 Mar 20240.70000.70000.70000.70000.70002,500
08 Mar 20240.65900.65900.65900.65900.6590-
07 Mar 20240.65600.71000.65600.71000.71009,000
06 Mar 20240.64700.64800.64700.64800.64804,000
05 Mar 20240.62900.62900.62900.62900.6290-
04 Mar 20240.63700.64000.63700.64000.640017,380
01 Mar 20240.64200.65000.64200.65000.650011,000
29 Feb 20240.63800.64100.63800.64100.64103,820
28 Feb 20240.61900.61900.61900.61900.6190-
27 Feb 20240.61000.64800.61000.64800.648010,000
26 Feb 20240.63400.63400.60600.60600.60605,500
23 Feb 20240.64400.64400.64400.64400.6440-
22 Feb 20240.66200.66200.66200.66200.6620-
21 Feb 20240.66300.66300.66300.66300.6630-
20 Feb 20240.67100.67100.67100.67100.6710-
19 Feb 20240.67400.67400.67400.67400.6740-
16 Feb 20240.65400.65400.65400.65400.6540-
15 Feb 20240.64000.68300.64000.68300.68303,100
14 Feb 20240.60600.62800.60600.62800.6280500
13 Feb 20240.61300.62900.61300.62900.62903,291
12 Feb 20240.63200.63400.63200.63400.63406,000
09 Feb 20240.62000.62000.62000.62000.6200-
08 Feb 20240.63300.63300.63300.63300.6330-
07 Feb 20240.67400.67400.67400.67400.6740-
06 Feb 20240.70200.70200.70200.70200.70201,500
05 Feb 20240.72200.72200.67000.67000.670037,500
02 Feb 20240.72800.75800.72800.75800.758050
01 Feb 20240.67500.70600.67500.70600.70602,600
31 Jan 20240.71300.71300.70000.70000.70006,500
30 Jan 20240.73000.73000.73000.73000.7300-
29 Jan 20240.72600.72600.72600.72600.7260-
26 Jan 20240.70200.70200.70200.70200.7020-
25 Jan 20240.70600.70600.70100.70100.70101,200
24 Jan 20240.69900.79100.69900.79100.79101,200
23 Jan 20240.68100.68100.68100.68100.6810-
22 Jan 20240.71700.71700.66300.66300.66302,100
19 Jan 20240.75000.75000.73000.73000.7300250
18 Jan 20240.72700.72700.72700.72700.7270-
17 Jan 20240.75400.75500.73100.75500.755034,500
16 Jan 20240.69700.72600.69700.70700.70707,800
15 Jan 20240.73200.73200.70000.70000.7000900
12 Jan 20240.64600.68700.64600.68700.687018,000
11 Jan 20240.62100.66800.62100.66800.66804,000
10 Jan 20240.56600.56600.56600.56600.5660-
09 Jan 20240.53200.53200.53200.53200.5320-
08 Jan 20240.53200.53200.51100.51100.51104,000
05 Jan 20240.53300.53300.53300.53300.5330-
04 Jan 20240.54900.54900.54900.54900.5490-
03 Jan 20240.49850.52000.49850.52000.52008,400
02 Jan 20240.49200.49200.49200.49200.4920-
29 Dec 20230.49750.49750.49750.49750.4975-
28 Dec 20230.48700.48700.48000.48300.483011,210
27 Dec 20230.50100.50100.50100.50100.5010-
22 Dec 20230.51200.52100.51200.52100.521021,700
21 Dec 20230.48600.48600.48050.48050.48051,100
20 Dec 20230.46000.46000.46000.46000.4600-
19 Dec 20230.47750.47750.46000.46000.46008,000
18 Dec 20230.48600.48600.48000.48000.48001,000
15 Dec 20230.49550.49550.49550.49550.4955-
14 Dec 20230.48000.48000.48000.48000.4800-
13 Dec 20230.48350.48350.48350.48350.4835-
12 Dec 20230.49200.49200.49200.49200.4920-
11 Dec 20230.51100.54200.51100.54200.54203,500
08 Dec 20230.47750.47750.47750.47750.4775-
07 Dec 20230.49750.49750.49750.49750.4975-
06 Dec 20230.50500.50600.50500.50600.5060160
05 Dec 20230.54200.54200.54200.54200.5420-
04 Dec 20230.51500.51500.51500.51500.5150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...