Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024					0	+0.00(+0.00%)
Feb 28, 2024	1.280	1.315	1.280	1.315	2,743	+0.03(+2.73%)
Feb 27, 2024	1.310	1.340	1.280	1.280	1,304	-0.02(-1.54%)
Feb 26, 2024	1.340	1.340	1.270	1.300	1,205	+0.00(+0.00%)
Feb 23, 2024	1.290	1.343	1.260	1.300	4,351	+0.04(+3.17%)
Feb 22, 2024	1.290	1.290	1.260	1.260	880	-0.06(-4.74%)
Feb 21, 2024	1.260	1.340	1.180	1.323	3,386	+0.02(+1.68%)
Feb 20, 2024	1.345	1.345	1.220	1.301	2,144	+0.00(+0.07%)
Feb 16, 2024	1.300	1.300	1.300	1.300	468	-0.08(-5.61%)
Feb 15, 2024	1.345	1.377	1.300	1.377	6,859	+0.02(+1.27%)
Feb 14, 2024	1.310	1.379	1.300	1.360	3,855	+0.09(+7.09%)
Feb 13, 2024	1.360	1.359	1.245	1.270	13,257	+0.03(+2.42%)
Feb 12, 2024	1.350	1.399	1.229	1.240	8,661	-0.15(-10.79%)
Feb 09, 2024	1.340	1.440	1.210	1.390	113,327	+0.04(+2.96%)
Feb 08, 2024	1.373	1.431	1.350	1.350	3,862	-0.09(-6.19%)
Feb 07, 2024	1.350	1.439	1.350	1.439	1,286	+0.05(+3.91%)
Feb 06, 2024	1.460	1.460	1.320	1.385	16,384	-0.08(-5.78%)
Feb 05, 2024	1.320	1.470	1.320	1.470	2,293	-0.01(-0.68%)
Feb 02, 2024	1.360	1.480	1.360	1.480	4,047	-0.01(-0.67%)
Feb 01, 2024	1.381	1.500	1.321	1.490	4,059	+0.12(+8.76%)
Jan 31, 2024	1.510	1.510	1.360	1.370	1,539	-0.08(-5.52%)
Jan 30, 2024	1.450	1.450	1.360	1.450	3,959	+0.02(+1.40%)
Jan 29, 2024	1.340	1.450	1.340	1.430	11,279	+0.03(+2.14%)
Jan 26, 2024	1.490	1.500	1.400	1.400	1,833	-0.07(-4.76%)
Jan 25, 2024	1.340	1.470	1.310	1.470	6,819	+0.15(+11.36%)
Jan 24, 2024	1.290	1.355	1.290	1.320	3,026	+0.02(+1.54%)
Jan 23, 2024	1.420	1.490	1.300	1.300	9,151	-0.09(-6.47%)
Jan 22, 2024	1.300	1.450	1.290	1.390	21,594	+0.02(+1.46%)
Jan 19, 2024	1.250	1.380	1.250	1.370	3,448	-0.01(-0.72%)
Jan 18, 2024	1.220	1.380	1.220	1.380	4,829	+0.12(+9.52%)
Jan 17, 2024	1.340	1.425	1.250	1.260	14,030	-0.11(-8.16%)
Jan 16, 2024	1.340	1.400	1.340	1.372	2,111	-0.02(-1.30%)
Jan 12, 2024	1.307	1.390	1.307	1.390	6,003	+0.04(+2.59%)
Jan 11, 2024	1.340	1.400	1.260	1.355	6,170	-0.04(-3.21%)
Jan 10, 2024	1.300	1.400	1.300	1.400	4,551	-0.00(-0.01%)
Jan 09, 2024	1.330	1.480	1.330	1.400	4,412	-0.05(-3.45%)
Jan 08, 2024	1.330	1.472	1.310	1.450	3,120	+0.06(+4.32%)
Jan 05, 2024	1.310	1.399	1.310	1.390	21,097	+0.22(+18.80%)
Jan 04, 2024	1.420	1.514	1.170	1.170	67,419	-0.18(-13.33%)
Jan 03, 2024	1.457	1.457	1.270	1.350	24,325	-0.07(-4.93%)
Jan 02, 2024	1.390	1.540	1.390	1.420	3,317	-0.05(-3.40%)
Dec 29, 2023	1.400	1.540	1.400	1.470	34,102	-0.03(-2.00%)
Dec 28, 2023	1.355	1.520	1.355	1.500	39,725	+0.17(+12.78%)
Dec 27, 2023	1.200	1.420	1.170	1.330	31,323	+0.12(+9.92%)
Dec 26, 2023	1.165	1.213	1.160	1.210	7,424	-0.02(-1.63%)
Dec 22, 2023	1.200	1.230	1.180	1.230	7,863	+0.00(+0.00%)
Dec 21, 2023	1.240	1.240	1.160	1.230	23,835	+0.03(+2.50%)
Dec 20, 2023	1.160	1.300	1.160	1.200	39,385	+0.00(+0.00%)
Dec 19, 2023	1.340	1.370	1.190	1.200	12,099	-0.07(-5.51%)
Dec 18, 2023	1.390	1.403	1.218	1.270	47,409	-0.07(-5.22%)
Dec 15, 2023	1.290	1.370	1.259	1.340	24,701	-0.02(-1.47%)
Dec 14, 2023	1.270	1.411	1.180	1.360	5,939	+0.01(+0.74%)
Dec 13, 2023	1.333	1.400	1.300	1.350	12,258	-0.02(-1.46%)
Dec 12, 2023	1.390	1.420	1.370	1.370	3,263	-0.01(-0.72%)
Dec 11, 2023	1.430	1.508	1.380	1.380	8,416	-0.05(-3.50%)
Dec 08, 2023	1.370	1.448	1.370	1.430	14,916	-0.06(-4.03%)
Dec 07, 2023	1.390	1.570	1.390	1.490	12,612	+0.11(+7.97%)
Dec 06, 2023	1.570	1.570	1.360	1.380	8,329	-0.16(-10.39%)
Dec 05, 2023	1.460	1.557	1.350	1.540	7,969	+0.19(+14.07%)
Dec 04, 2023	1.550	1.550	1.350	1.350	4,034	-0.15(-10.00%)
Dec 01, 2023	1.369	1.500	1.369	1.500	3,687	+0.03(+2.04%)
Nov 30, 2023	1.410	1.490	1.320	1.470	8,976	+0.03(+2.08%)
Nov 29, 2023	1.540	1.540	1.390	1.440	16,402	-0.05(-3.36%)
Nov 28, 2023	1.410	1.500	1.360	1.490	1,982	+0.05(+3.47%)
Nov 27, 2023	1.435	1.520	1.435	1.440	11,654	-0.06(-4.00%)
Nov 24, 2023	1.330	1.500	1.330	1.500	1,821	+0.08(+5.63%)
Nov 22, 2023	1.320	1.465	1.320	1.420	630	-0.03(-2.07%)
Nov 21, 2023	1.390	1.470	1.340	1.450	12,145	+0.11(+8.21%)
Nov 20, 2023	1.230	1.400	1.230	1.340	5,785	-0.04(-2.90%)
Nov 17, 2023	1.390	1.400	1.315	1.380	7,426	+0.01(+0.73%)
Nov 16, 2023	1.270	1.400	1.270	1.370	7,156	+0.10(+7.87%)
Nov 15, 2023	1.260	1.360	1.260	1.270	35,110	-0.03(-2.31%)
Nov 14, 2023	1.150	1.370	1.150	1.300	61,513	+0.15(+13.04%)
Nov 13, 2023	1.210	1.316	1.150	1.150	10,503	-0.04(-3.36%)
Nov 10, 2023	1.320	1.360	1.100	1.190	82,107	-0.14(-10.53%)
Nov 09, 2023	1.390	1.392	1.280	1.330	23,233	-0.01(-0.75%)
Nov 08, 2023	1.556	1.556	1.340	1.340	2,849	-0.06(-4.29%)
Nov 07, 2023	1.400	1.450	1.400	1.400	7,165	+0.02(+1.45%)
Nov 06, 2023	1.444	1.444	1.380	1.380	5,036	-0.19(-11.82%)
Nov 03, 2023	1.326	1.570	1.326	1.565	3,389	+0.20(+15.07%)
Nov 02, 2023	1.400	1.400	1.360	1.360	1,643	+0.00(+0.00%)
Nov 01, 2023	1.330	1.400	1.330	1.360	3,973	-0.04(-2.85%)
Oct 31, 2023	1.470	1.500	1.350	1.400	5,700	+0.02(+1.44%)
Oct 30, 2023	1.350	1.430	1.350	1.380	9,991	-0.07(-4.83%)
Oct 27, 2023	1.380	1.466	1.380	1.450	4,008	-0.05(-3.33%)
Oct 26, 2023	1.440	1.500	1.370	1.500	1,216	+0.08(+5.63%)
Oct 25, 2023	1.400	1.510	1.400	1.420	1,665	-0.06(-4.05%)
Oct 24, 2023	1.380	1.490	1.380	1.480	2,512	-0.01(-0.67%)
Oct 23, 2023	1.550	1.600	1.490	1.490	7,195	-0.06(-3.87%)
Oct 20, 2023	1.520	1.590	1.380	1.550	1,361	-0.01(-0.64%)
Oct 19, 2023	1.360	1.569	1.360	1.560	1,847	+0.16(+11.43%)
Oct 18, 2023	1.470	1.500	1.390	1.400	24,719	-0.05(-3.45%)
Oct 17, 2023	1.550	1.590	1.450	1.450	22,345	-0.08(-5.23%)
Oct 16, 2023	1.540	1.630	1.530	1.530	5,541	-0.02(-1.29%)
Oct 13, 2023	1.570	1.645	1.550	1.550	11,405	-0.08(-4.91%)
Oct 12, 2023	1.572	1.659	1.550	1.630	5,406	+0.05(+3.16%)
Oct 11, 2023	1.650	1.650	1.580	1.580	8,461	-0.02(-1.25%)
Oct 10, 2023	1.600	1.630	1.590	1.600	2,756	+0.00(+0.00%)
Oct 09, 2023	1.610	1.700	1.600	1.600	1,876	-0.06(-3.55%)
Oct 06, 2023	1.600	1.720	1.600	1.659	14,417	-0.04(-2.42%)
Oct 05, 2023	1.570	1.715	1.571	1.700	9,225	+0.07(+4.29%)
Oct 04, 2023	1.590	1.640	1.590	1.630	4,175	+0.03(+1.87%)
Oct 03, 2023	1.620	1.624	1.600	1.600	2,574	-0.07(-4.19%)
Oct 02, 2023	1.610	1.670	1.600	1.670	1,343	-0.01(-0.60%)
Sep 29, 2023	1.700	1.725	1.680	1.680	9,418	+0.08(+5.00%)
Sep 28, 2023	1.630	1.750	1.590	1.600	18,329	+0.03(+1.91%)
Sep 27, 2023	1.610	1.650	1.550	1.570	23,992	-0.08(-4.85%)
Sep 26, 2023	1.670	1.670	1.610	1.650	6,875	-0.04(-2.37%)
Sep 25, 2023	1.710	1.800	1.690	1.690	2,204	-0.01(-0.59%)
Sep 22, 2023	1.700	1.700	1.700	1.700	582	-0.10(-5.56%)
Sep 21, 2023	1.620	1.800	1.620	1.800	686	+0.04(+2.27%)
Sep 20, 2023	1.800	1.850	1.750	1.760	12,118	+0.01(+0.57%)
Sep 19, 2023	1.750	1.750	1.600	1.750	3,057	+0.00(+0.00%)
Sep 18, 2023	1.700	1.750	1.600	1.750	29,286	+0.08(+4.79%)
Sep 15, 2023	1.650	1.680	1.550	1.670	13,973	+0.07(+4.37%)
Sep 14, 2023	1.590	1.640	1.550	1.600	16,850	+0.04(+2.56%)
Sep 13, 2023	1.570	1.590	1.560	1.560	3,178	-0.05(-3.11%)
Sep 12, 2023	1.600	1.630	1.590	1.610	6,977	-0.03(-1.83%)
Sep 11, 2023	1.620	1.670	1.610	1.640	3,919	-0.05(-2.96%)
Sep 08, 2023	1.750	1.750	1.620	1.690	10,485	+0.05(+3.05%)
Sep 07, 2023	1.620	1.750	1.620	1.640	5,603	+0.06(+3.80%)
Sep 06, 2023	1.580	1.623	1.580	1.580	3,290	-0.02(-1.56%)
Sep 05, 2023	1.700	1.700	1.560	1.605	29,045	-0.02(-0.93%)
Sep 01, 2023	1.610	1.685	1.590	1.620	33,831	+0.00(+0.00%)
Aug 31, 2023	1.620	1.700	1.620	1.620	7,251	+0.04(+2.53%)
Aug 30, 2023	1.680	1.750	1.580	1.580	19,630	-0.10(-5.95%)
Aug 29, 2023	1.620	1.740	1.620	1.680	7,402	+0.00(+0.00%)
Aug 28, 2023	1.680	1.715	1.680	1.680	891	-0.06(-3.45%)
Aug 25, 2023	1.800	1.800	1.670	1.740	20,805	-0.10(-5.43%)
Aug 24, 2023	1.790	1.840	1.780	1.840	6,163	-0.10(-5.15%)
Aug 23, 2023	1.670	1.970	1.670	1.940	28,719	+0.27(+16.29%)
Aug 22, 2023	1.690	1.700	1.668	1.668	3,411	-0.01(-0.70%)
Aug 21, 2023	1.670	1.700	1.650	1.680	731	-0.04(-2.33%)
Aug 18, 2023	1.630	1.900	1.630	1.720	17,850	+0.05(+2.99%)
Aug 17, 2023	1.650	1.670	1.640	1.670	2,028	-0.05(-2.91%)
Aug 16, 2023	1.650	1.720	1.650	1.720	279	+0.00(+0.00%)
Aug 15, 2023	1.730	1.740	1.685	1.720	2,084	-0.10(-5.53%)
Aug 14, 2023	1.667	1.874	1.640	1.821	5,888	-0.10(-5.17%)
Aug 11, 2023	1.740	1.920	1.610	1.920	33,622	+0.23(+13.95%)
Aug 10, 2023	1.663	1.685	1.590	1.685	4,898	-0.05(-3.16%)
Aug 09, 2023	1.600	1.740	1.570	1.740	17,646	+0.17(+10.83%)
Aug 08, 2023	1.690	1.690	1.570	1.570	4,242	-0.05(-3.09%)
Aug 07, 2023	1.600	1.700	1.600	1.620	7,468	-0.11(-6.36%)
Aug 04, 2023	1.780	1.780	1.670	1.730	716	+0.02(+1.17%)
Aug 03, 2023	1.659	1.710	1.659	1.710	5,805	+0.14(+8.92%)
Aug 02, 2023	1.680	1.680	1.570	1.570	1,526	-0.10(-5.99%)
Aug 01, 2023	1.700	1.700	1.560	1.670	16,240	+0.05(+3.09%)
Jul 31, 2023	1.740	1.740	1.620	1.620	7,202	-0.08(-4.63%)
Jul 28, 2023	1.750	1.750	1.650	1.699	19,033	-0.06(-3.49%)
Jul 27, 2023	1.680	1.760	1.680	1.760	547	-0.03(-1.68%)
Jul 26, 2023	1.814	1.814	1.750	1.790	973	+0.11(+6.55%)
Jul 25, 2023	1.680	1.680	1.680	1.680	806	+0.00(+0.00%)
Jul 24, 2023	1.750	1.750	1.670	1.680	1,676	-0.05(-2.89%)
Jul 21, 2023	1.840	1.870	1.730	1.730	2,497	-0.13(-6.99%)
Jul 20, 2023	1.780	1.860	1.761	1.860	3,922	+0.02(+1.09%)
Jul 19, 2023	1.740	1.840	1.700	1.840	14,456	+0.10(+5.75%)
Jul 18, 2023	1.750	1.750	1.650	1.740	13,004	+0.12(+7.41%)
Jul 17, 2023	1.740	1.775	1.620	1.620	7,130	-0.20(-10.99%)
Jul 14, 2023	1.871	1.871	1.753	1.820	2,475	+0.05(+2.82%)
Jul 13, 2023	1.750	1.770	1.750	1.770	1,606	-0.11(-5.85%)
Jul 12, 2023	1.690	1.900	1.690	1.880	11,170	+0.13(+7.60%)
Jul 11, 2023	1.750	1.770	1.700	1.747	11,417	-0.04(-2.39%)
Jul 10, 2023	1.780	1.850	1.760	1.790	2,140	-0.06(-3.24%)
Jul 07, 2023	1.860	1.860	1.850	1.850	660	+0.03(+1.65%)
Jul 06, 2023	1.780	1.820	1.780	1.820	1,750	-0.04(-2.15%)
Jul 05, 2023	1.800	1.860	1.800	1.860	1,469	+0.02(+1.09%)
Jul 03, 2023	1.840	1.840	1.840	1.840	377	-0.08(-4.17%)
Jun 30, 2023	1.980	1.990	1.880	1.920	11,587	+0.03(+1.59%)
Jun 29, 2023	1.850	1.890	1.850	1.890	1,105	+0.07(+3.85%)
Jun 28, 2023	1.810	1.880	1.790	1.820	2,641	-0.06(-3.19%)
Jun 27, 2023	1.870	1.925	1.780	1.880	15,401	+0.04(+2.17%)
Jun 26, 2023	1.830	2.010	1.830	1.840	9,745	-0.13(-6.60%)
Jun 23, 2023	1.860	2.026	1.860	1.970	2,241	+0.07(+3.68%)
Jun 22, 2023	2.010	2.065	1.810	1.900	24,709	-0.10(-5.00%)
Jun 21, 2023	2.030	2.060	1.990	2.000	1,040	-0.06(-2.91%)
Jun 20, 2023	2.050	2.060	1.990	2.060	4,530	-0.02(-0.96%)
Jun 16, 2023	2.400	2.400	1.860	2.080	114,135	+0.15(+7.77%)
Jun 15, 2023	1.680	1.940	1.510	1.930	403,868	+0.22(+12.87%)
Jun 14, 2023	1.780	1.850	1.650	1.710	57,561	+0.02(+1.18%)
Jun 13, 2023	1.800	1.860	1.690	1.690	31,911	-0.06(-3.43%)
Jun 12, 2023	1.810	1.810	1.660	1.750	22,861	+0.09(+5.42%)
Jun 09, 2023	1.690	1.755	1.660	1.660	11,470	-0.09(-5.14%)
Jun 08, 2023	1.720	1.870	1.700	1.750	28,651	+0.03(+1.74%)
Jun 07, 2023	1.875	1.875	1.720	1.720	27,638	-0.13(-7.03%)
Jun 06, 2023	1.860	1.863	1.715	1.850	1,154	+0.06(+3.35%)
Jun 05, 2023	1.740	1.840	1.730	1.790	2,473	-0.06(-3.24%)
Jun 02, 2023	1.800	1.860	1.800	1.850	13,091	+0.07(+3.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: FGH )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

(NY: FGH )

Historical Prices

Sections

Services

The Kane Republican