Dark

CFRUY
COMPAGNIE FNCE RCH UN/ADR
stock OTC ADR

EOD

May 30, 2025

18.83USD-0.397%(-0.08)642,145

Pre-market

0.00USD-100.000%(-18.91)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	18.7100	18.8700	18.6300	18.8300	-0.397%	642,145	0.000%
2025-05-29	18.6500	18.9500	18.6500	18.9050	+0.345%	340,319	-0.397%
2025-05-28	18.9600	18.9700	18.7800	18.8400	-2.484%	300,696	-0.053%
2025-05-27	19.1600	19.3500	19.1100	19.3200	+1.311%	374,404	-2.536%
2025-05-23	18.8100	19.1300	18.8000	19.0700	-1.294%	707,554	-1.259%
2025-05-22	19.1200	19.4000	19.1000	19.3200	-0.872%	1,520,575	-2.536%
2025-05-21	19.6800	19.8500	19.4600	19.4900	-1.863%	971,013	-3.386%
2025-05-20	19.6400	19.9000	19.6400	19.8600	-0.301%	493,696	-5.186%
2025-05-19	19.5400	19.9400	19.5300	19.9200	+0.555%	480,339	-5.472%
2025-05-16	19.5700	19.8400	19.5700	19.8100	+6.677%	462,675	-4.947%
2025-05-15	18.4200	18.5800	18.3500	18.5700	+1.034%	1,654,751	+1.400%
2025-05-14	18.6000	18.6200	18.3600	18.3800	-0.595%	545,233	+2.448%
2025-05-13	18.4800	18.6600	18.4700	18.4900	+0.708%	524,855	+1.839%
2025-05-12	18.5600	18.5600	18.0700	18.3600	+5.094%	496,035	+2.560%
2025-05-09	17.4800	17.5300	17.4000	17.4700	-0.057%	423,293	+7.785%
2025-05-08	17.4700	17.6600	17.4400	17.4800	+0.633%	417,387	+7.723%
2025-05-07	17.4300	17.4800	17.3300	17.3701	-1.138%	401,512	+8.405%
2025-05-06	17.4800	17.7000	17.4700	17.5700	-0.227%	353,558	+7.171%
2025-05-05	17.7000	17.7800	17.5400	17.6100	-0.621%	498,604	+6.928%
2025-05-02	17.6400	17.8000	17.5950	17.7200	+1.257%	409,071	+6.264%
2025-05-01	17.1100	17.7000	17.1100	17.5000	-0.455%	331,571	+7.600%
2025-04-30	17.3200	17.7100	17.3200	17.5800	-0.453%	443,458	+7.110%
2025-04-29	17.6400	17.7100	17.5700	17.6600	-1.396%	391,292	+6.625%
2025-04-28	17.5700	17.9200	17.5200	17.9100	+0.788%	410,197	+5.137%
2025-04-25	17.5800	17.7700	17.5200	17.7700	+0.623%	329,716	+5.965%
2025-04-24	17.4800	17.6600	17.4300	17.6600	+1.845%	623,858	+6.625%
2025-04-23	17.4700	17.6800	17.2500	17.3400	+0.522%	505,376	+8.593%
2025-04-22	16.8200	17.3500	16.8200	17.2500	+4.419%	469,706	+9.159%
2025-04-21	16.5600	16.9400	16.3400	16.5200	-1.432%	486,618	+13.983%
2025-04-17	16.5700	16.8900	16.5000	16.7600	+2.257%	483,099	+12.351%
2025-04-16	16.2900	16.6899	16.2900	16.3900	-0.122%	448,976	+14.887%
2025-04-15	16.3300	16.5800	16.3200	16.4100	-1.501%	487,296	+14.747%
2025-04-14	16.6200	16.9900	16.3440	16.6600	-2.173%	617,352	+13.025%
2025-04-11	16.4900	17.1100	16.4900	17.0300	+2.900%	821,477	+10.570%
2025-04-10	16.2200	16.6500	16.0200	16.5500	+0.303%	825,366	+13.776%
2025-04-09	15.3100	16.9300	15.2700	16.5000	+8.839%	1,818,024	+14.121%
2025-04-08	15.8800	15.9700	14.9800	15.1600	0.000%	702,774	+24.208%
2025-04-07	14.9300	16.0000	14.8200	15.1600	-1.366%	1,256,417	+24.208%
2025-04-04	15.6371	15.8800	15.2700	15.3700	-8.348%	821,311	+22.511%
2025-04-03	16.8100	16.9100	16.7000	16.7700	-4.390%	414,898	+12.284%
2025-04-02	17.3000	17.5400	17.2800	17.5400	+1.037%	518,527	+7.355%
2025-04-01	17.3300	17.5300	17.2690	17.3600	+0.058%	463,835	+8.468%
2025-03-31	17.3400	17.3700	17.1600	17.3500	-3.181%	475,766	+8.530%
2025-03-28	17.8900	17.9500	17.7550	17.9200	-0.940%	398,441	+5.078%
2025-03-27	17.9700	18.1200	17.9700	18.0900	-0.495%	420,888	+4.091%
2025-03-26	18.2300	18.3099	18.0800	18.1800	-0.818%	547,934	+3.575%
2025-03-25	18.3300	18.4425	18.2600	18.3300	+0.164%	693,082	+2.728%
2025-03-24	18.1700	18.3600	18.1600	18.3000	+0.439%	454,845	+2.896%
2025-03-21	18.0000	18.3300	18.0000	18.2200	+0.774%	809,902	+3.348%
2025-03-20	17.9300	18.1200	17.9300	18.0800	-3.625%	499,281	+4.148%
2025-03-19	18.6600	18.8050	18.5600	18.7600	+1.023%	1,435,832	+0.373%
2025-03-18	18.5400	18.6500	18.4000	18.5700	-0.589%	870,152	+1.400%
2025-03-17	18.5800	18.6900	18.5020	18.6800	-1.632%	724,481	+0.803%
2025-03-14	18.6400	18.9900	18.6200	18.9900	+3.431%	12,532,051	-0.843%
2025-03-13	18.2300	18.4500	18.1400	18.3600	+0.273%	388,454	+2.560%
2025-03-12	18.4601	18.4835	18.1500	18.3100	+1.609%	500,466	+2.840%
2025-03-11	18.0100	18.1200	17.7801	18.0200	+1.066%	1,031,570	+4.495%
2025-03-10	18.3800	18.4610	17.7100	17.8300	-5.511%	2,921,260	+5.609%
2025-03-07	18.7900	18.9300	18.6750	18.8700	-3.082%	4,113,900	-0.212%
2025-03-06	19.7875	19.9000	19.4500	19.4700	-5.348%	4,542,087	-3.287%
2025-03-05	20.4300	20.6200	20.3900	20.5700	-0.772%	969,068	-8.459%
2025-03-04	20.2800	21.0400	20.1500	20.7300	+1.221%	23,027,589	-9.165%
2025-03-03	20.4800	20.6400	20.3400	20.4800	+0.639%	12,537,578	-8.057%
2025-02-28	20.1400	20.4100	20.0700	20.3500	+1.294%	13,145,383	-7.469%
2025-02-27	20.1500	20.3070	20.0400	20.0900	-1.229%	23,618,813	-6.272%
2025-02-26	20.4300	20.5500	20.3330	20.3400	+1.169%	15,429,748	-7.424%
2025-02-25	20.0100	20.1600	19.9305	20.1050	+1.952%	9,647,341	-6.342%
2025-02-24	19.9200	19.9200	19.7200	19.7200	-1.054%	475,437	-4.513%
2025-02-21	19.9800	20.0800	19.8900	19.9300	-0.544%	597,278	-5.519%
2025-02-20	19.9400	20.0800	19.8900	20.0390	+1.618%	745,642	-6.033%
2025-02-19	19.6300	19.7500	19.5900	19.7200	-1.252%	567,103	-4.513%
2025-02-18	20.1000	20.1600	19.9100	19.9700	-1.916%	397,074	-5.709%
2025-02-14	20.5100	20.5300	20.3201	20.3600	-0.245%	1,169,885	-7.515%
2025-02-13	20.1500	20.4300	20.1400	20.4100	+2.306%	1,435,009	-7.741%
2025-02-12	19.4500	19.9500	19.4500	19.9500	+1.682%	373,345	-5.614%
2025-02-11	19.3000	19.6300	19.3000	19.6200	+1.500%	553,485	-4.027%
2025-02-10	19.1400	19.3300	19.1400	19.3300	+0.803%	392,273	-2.587%
2025-02-07	19.3900	19.4000	19.0700	19.1760	-1.535%	410,967	-1.804%
2025-02-06	19.4200	19.5400	19.4100	19.4750	-1.542%	369,537	-3.312%
2025-02-05	19.5700	19.8300	19.4900	19.7800	+1.749%	601,415	-4.803%
2025-02-04	19.2900	19.4400	19.2500	19.4400	+1.145%	983,493	-3.138%
2025-02-03	18.9800	19.3000	18.9600	19.2200	-0.518%	1,856,933	-2.029%
2025-01-31	19.5300	19.5600	19.2600	19.3200	-0.617%	533,580	-2.536%
2025-01-30	19.3500	19.6100	19.3190	19.4400	+1.356%	563,787	-3.138%
2025-01-29	19.2300	19.2800	19.0800	19.1800	+0.789%	890,283	-1.825%
2025-01-28	19.0000	19.0900	18.7400	19.0299	-0.783%	1,603,777	-1.050%
2025-01-27	18.9600	19.1800	18.8502	19.1800	+1.481%	1,083,556	-1.825%
2025-01-24	18.8000	19.0300	18.7800	18.9000	+0.425%	363,275	-0.370%
2025-01-23	18.5600	18.8700	18.5450	18.8200	+1.950%	3,405,630	+0.053%
2025-01-22	18.3700	18.5800	18.2900	18.4600	+0.654%	3,168,784	+2.004%
2025-01-21	18.2200	18.3699	18.1500	18.3400	+2.860%	980,713	+2.672%
2025-01-17	17.9300	17.9600	17.8200	17.8300	+0.394%	359,762	+5.609%
2025-01-16	17.5400	17.8000	17.3900	17.7600	+17.305%	625,486	+6.025%
2025-01-15	15.3300	15.3400	15.0300	15.1400	-1.175%	1,812,229	+24.373%
2025-01-14	15.3200	15.3900	15.2100	15.3200	+1.323%	629,408	+22.911%
2025-01-13	15.0000	15.1500	15.0000	15.1200	-0.461%	1,543,242	+24.537%
2025-01-10	15.2500	15.2500	15.0400	15.1900	-1.683%	1,729,222	+23.963%
2025-01-08	15.3800	15.4900	15.3360	15.4500	+0.195%	389,168	+21.877%
2025-01-07	15.4000	15.5000	15.2900	15.4200	+0.916%	874,571	+22.114%
2025-01-06	15.2100	15.3800	15.1690	15.2800	+3.523%	540,190	+23.233%
2025-01-03	14.7100	14.8400	14.6300	14.7600	-3.086%	905,259	+27.575%
2025-01-02	14.9400	15.2900	14.9400	15.2300	+0.329%	731,370	+23.638%
2024-12-31	15.4500	15.4500	15.1200	15.1800	-0.654%	303,043	+24.045%
2024-12-30	15.1500	15.4800	15.1050	15.2800	+0.328%	759,320	+23.233%
2024-12-27	15.1300	15.2699	15.1300	15.2300	-1.104%	529,874	+23.638%
2024-12-26	15.4700	15.4700	15.0500	15.4000	+0.163%	478,337	+22.273%
2024-12-24	15.1200	15.4100	14.7200	15.3750	+0.886%	409,974	+22.472%
2024-12-23	15.1400	15.2400	15.0400	15.2400	+1.262%	825,687	+23.556%
2024-12-20	14.8500	15.1500	14.8500	15.0500	+0.602%	942,904	+25.116%
2024-12-19	14.8700	15.0300	14.8550	14.9600	0.000%	888,732	+25.869%
2024-12-18	15.2575	15.4100	14.9200	14.9600	-2.158%	799,109	+25.869%
2024-12-17	15.1200	15.4150	15.1200	15.2900	+1.191%	939,875	+23.152%
2024-12-16	15.0700	15.2200	15.0500	15.1100	-0.723%	672,945	+24.619%
2024-12-13	15.3100	15.3190	15.1500	15.2200	+0.396%	420,034	+23.719%
2024-12-12	15.2600	15.2699	14.9900	15.1600	+0.531%	467,472	+24.208%
2024-12-11	15.1300	15.1700	15.0500	15.0800	+0.533%	479,380	+24.867%
2024-12-10	15.0800	15.1100	14.9200	15.0000	-1.186%	416,378	+25.533%
2024-12-09	15.2900	15.3200	15.1800	15.1800	+1.471%	1,917,651	+24.045%
2024-12-06	14.8700	15.0050	14.8600	14.9600	+3.673%	335,732	+25.869%
2024-12-05	14.4000	14.5300	14.3900	14.4300	-0.688%	586,387	+30.492%
2024-12-04	14.5200	14.6400	14.4700	14.5300	+0.833%	780,189	+29.594%
2024-12-03	14.3700	14.4500	14.2600	14.4100	+1.694%	2,507,351	+30.673%
2024-12-02	14.0200	14.2200	13.9100	14.1700	+1.942%	502,486	+32.886%
2024-11-29	13.6900	13.9100	13.6900	13.9000	+1.017%	472,251	+35.468%
2024-11-27	13.7400	13.8500	13.7100	13.7600	+0.438%	457,578	+36.846%
2024-11-26	13.7900	13.8200	13.6790	13.7000	+0.809%	678,985	+37.445%
2024-11-25	13.6000	13.7300	13.5580	13.5900	+2.566%	896,467	+38.558%
2024-11-22	13.1900	13.3375	13.0900	13.2500	+0.151%	822,458	+42.113%
2024-11-21	13.1600	13.2600	13.1200	13.2300	-1.047%	629,794	+42.328%
2024-11-20	13.4000	13.4100	13.2700	13.3700	-0.298%	701,539	+40.838%
2024-11-19	13.3400	13.4400	13.3001	13.4100	-1.614%	784,345	+40.418%
2024-11-18	13.4400	13.6700	13.4400	13.6300	+1.113%	1,010,579	+38.151%
2024-11-15	13.5100	13.5300	13.4300	13.4800	+0.462%	1,006,962	+39.688%
2024-11-14	13.5200	13.5900	13.4000	13.4180	+0.811%	590,099	+40.334%
2024-11-13	13.2600	13.3399	13.1700	13.3100	+1.063%	567,993	+41.473%
2024-11-12	13.3000	13.3400	13.0600	13.1700	-3.304%	675,415	+42.976%
2024-11-11	13.7700	13.8000	13.5800	13.6200	-0.366%	1,039,710	+38.253%
2024-11-08	13.8100	13.8200	13.5500	13.6700	-7.133%	670,404	+37.747%
2024-11-07	14.6300	14.7200	14.5200	14.7200	+3.153%	707,107	+27.921%
2024-11-06	14.2600	14.3310	14.1800	14.2700	-0.834%	414,438	+31.955%
2024-11-05	14.2900	14.3900	14.2300	14.3900	-0.208%	372,689	+30.855%
2024-11-04	14.4300	14.4730	14.3600	14.4200	-0.277%	581,581	+30.583%
2024-11-01	14.5200	14.5425	14.4200	14.4600	-0.069%	484,308	+30.221%
2024-10-31	14.6015	14.6015	14.3000	14.4700	-0.618%	542,040	+30.131%
2024-10-30	14.4100	14.6200	14.4100	14.5600	-1.355%	367,994	+29.327%
2024-10-29	14.7400	14.8100	14.7100	14.7600	-0.472%	564,226	+27.575%
2024-10-28	14.7200	14.8600	14.7200	14.8300	+0.611%	626,921	+26.972%
2024-10-25	14.7800	14.8500	14.7201	14.7400	-0.405%	401,534	+27.748%
2024-10-24	14.8200	14.8700	14.7200	14.8000	+2.069%	498,594	+27.230%
2024-10-23	14.5200	14.5900	14.4500	14.5000	-0.889%	1,017,143	+29.862%
2024-10-22	14.5700	14.6700	14.5599	14.6300	+0.205%	549,460	+28.708%
2024-10-21	14.6100	14.7100	14.5300	14.6000	-0.409%	320,328	+28.973%
2024-10-18	14.7700	14.7900	14.6600	14.6600	+0.756%	420,897	+28.445%
2024-10-17	14.5750	14.6300	14.5100	14.5500	+0.069%	1,229,794	+29.416%
2024-10-16	14.5500	14.6200	14.4600	14.5400	+1.678%	1,673,125	+29.505%
2024-10-15	14.9200	14.9700	14.1300	14.3000	-5.673%	599,693	+31.678%
2024-10-14	14.9200	15.2600	14.8800	15.1600	-1.109%	345,406	+24.208%
2024-10-11	15.2900	15.3500	15.2600	15.3300	+0.065%	336,145	+22.831%
2024-10-10	15.3000	15.3500	15.2000	15.3200	+0.262%	597,558	+22.911%
2024-10-09	15.2000	15.3400	15.1800	15.2800	+0.858%	354,254	+23.233%
2024-10-08	15.2400	15.2400	15.0701	15.1500	-2.447%	379,606	+24.290%
2024-10-07	15.5040	15.6200	15.5000	15.5300	+1.570%	360,131	+21.249%
2024-10-04	15.2200	15.3200	15.1500	15.2900	-0.261%	284,376	+23.152%
2024-10-03	15.3600	15.3800	15.2500	15.3300	-2.357%	198,100	+22.831%
2024-10-02	15.5880	15.7000	15.5000	15.7000	+1.487%	393,102	+19.936%
2024-10-01	15.7300	15.7300	15.3680	15.4700	-2.151%	284,299	+21.719%
2024-09-30	15.8600	15.8900	15.7000	15.8100	-0.378%	524,969	+19.102%
2024-09-27	15.8000	15.9699	15.7950	15.8700	+2.672%	266,891	+18.652%
2024-09-26	15.4000	15.4700	15.1550	15.4570	+8.470%	435,460	+21.822%
2024-09-25	14.2300	14.3200	14.2000	14.2500	+1.568%	524,720	+32.140%
2024-09-24	13.9500	14.0900	13.9200	14.0300	+4.158%	321,175	+34.212%
2024-09-23	13.3500	13.4900	13.3500	13.4699	+0.074%	525,676	+39.793%
2024-09-20	13.6500	13.6500	13.3900	13.4600	-5.211%	281,424	+39.896%
2024-09-19	14.0900	14.2400	14.0500	14.2000	+1.646%	242,002	+32.606%
2024-09-18	13.9300	14.4000	13.8800	13.9700	-0.711%	454,168	+34.789%
2024-09-17	14.0900	14.1685	14.0200	14.0700	+0.142%	273,268	+33.831%
2024-09-16	14.1000	14.2000	13.9400	14.0500	-0.636%	426,115	+34.021%
2024-09-13	14.2000	14.3200	14.1100	14.1400	+0.928%	214,735	+33.168%
2024-09-12	13.8800	14.0300	13.8620	14.0100	0.000%	411,647	+34.404%
2024-09-11	14.0500	14.0500	13.8200	14.0100	-0.071%	676,466	+34.404%
2024-09-10	13.9800	14.0500	13.8700	14.0200	-0.284%	665,254	+34.308%
2024-09-09	14.0200	14.1300	13.9930	14.0600	-0.583%	564,958	+33.926%
2024-09-06	14.2900	14.3400	14.1200	14.1425	-2.667%	310,610	+33.145%
2024-09-05	14.4900	14.5800	14.4300	14.5300	-1.291%	328,517	+29.594%
2024-09-04	14.5400	14.7200	14.5400	14.7200	-4.663%	709,510	+27.921%
2024-09-03	15.6700	15.6900	15.4101	15.4400	-1.844%	253,837	+21.956%
2024-08-30	15.7000	15.8200	15.6600	15.7300	+0.640%	129,336	+19.708%
2024-08-29	15.7200	15.7400	15.6100	15.6300	-1.013%	243,016	+20.473%
2024-08-28	15.8900	15.9000	15.7200	15.7900	-1.003%	422,427	+19.253%
2024-08-27	15.9400	16.0500	15.8929	15.9500	-1.055%	694,397	+18.056%
2024-08-26	16.1500	16.2000	16.1000	16.1200	-0.402%	443,284	+16.811%
2024-08-23	15.9790	16.2320	15.9600	16.1850	+1.537%	220,695	+16.342%
2024-08-22	16.1800	16.2000	15.9400	15.9400	-0.094%	389,366	+18.130%
2024-08-21	15.8900	16.0000	15.8450	15.9550	+0.790%	279,244	+18.019%
2024-08-20	15.7600	15.8600	15.6800	15.8300	+0.957%	533,898	+18.951%
2024-08-19	15.5200	15.6900	15.5200	15.6800	+2.618%	197,198	+20.089%
2024-08-16	15.2500	15.3000	15.1900	15.2800	+0.197%	305,300	+23.233%
2024-08-15	15.1100	15.2600	15.1100	15.2500	+1.939%	376,863	+23.475%
2024-08-14	14.9700	15.0300	14.9200	14.9600	+0.538%	136,223	+25.869%
2024-08-13	14.7500	14.8800	14.7500	14.8800	+0.881%	541,646	+26.546%
2024-08-12	14.6100	14.7860	14.6100	14.7500	+0.683%	235,481	+27.661%
2024-08-09	14.5200	14.6700	14.4800	14.6500	+0.757%	211,179	+28.532%
2024-08-08	14.3500	14.5600	14.3200	14.5400	+1.892%	494,695	+29.505%
2024-08-07	14.5000	14.5100	14.2600	14.2700	-0.765%	406,521	+31.955%
2024-08-06	14.1800	14.4200	14.1400	14.3800	-0.347%	619,756	+30.946%
2024-08-05	14.4300	14.6300	14.3750	14.4300	-2.576%	676,684	+30.492%
2024-08-02	14.7400	14.9220	14.7050	14.8115	+0.349%	193,755	+27.131%
2024-08-01	14.8300	15.0400	14.6430	14.7600	-2.882%	352,704	+27.575%
2024-07-31	15.2900	15.3200	15.1500	15.1980	+0.516%	262,091	+23.898%
2024-07-30	15.1900	15.2200	15.0780	15.1200	+0.532%	520,074	+24.537%
2024-07-29	14.9900	15.0600	14.9700	15.0400	-1.346%	291,757	+25.199%
2024-07-26	15.0300	15.2900	15.0100	15.2452	+2.180%	217,032	+23.514%
2024-07-25	14.7950	15.0900	14.7710	14.9200	-0.067%	400,797	+26.206%
2024-07-24	15.0801	15.0801	14.8800	14.9300	+0.201%	246,595	+26.122%
2024-07-23	15.1500	15.2400	14.5900	14.9000	-1.062%	704,855	+26.376%
2024-07-22	15.1100	15.1600	14.9900	15.0600	+1.006%	473,668	+25.033%
2024-07-19	14.8800	15.0100	14.8800	14.9100	-1.127%	252,336	+26.291%
2024-07-18	15.3800	15.4000	15.0600	15.0800	-1.951%	206,364	+24.867%
2024-07-17	15.2800	15.3800	15.2800	15.3800	-0.517%	449,914	+22.432%
2024-07-16	15.4000	15.4800	15.3100	15.4600	+1.444%	366,938	+21.798%
2024-07-15	15.3600	15.3900	15.2350	15.2400	-4.091%	491,946	+23.556%
2024-07-12	15.8200	15.9900	15.8200	15.8900	+1.339%	174,615	+18.502%
2024-07-11	15.7400	15.8000	15.6600	15.6800	+1.423%	189,789	+20.089%
2024-07-10	15.2900	15.5158	15.2900	15.4600	+0.782%	153,915	+21.798%
2024-07-09	15.3900	15.4425	15.2700	15.3400	-0.065%	543,201	+22.751%
2024-07-08	15.5600	15.5600	15.3200	15.3500	-1.524%	264,210	+22.671%
2024-07-05	15.6100	15.6200	15.4200	15.5875	-0.208%	186,134	+20.802%
2024-07-03	15.5500	15.6200	15.5100	15.6200	+0.064%	137,617	+20.551%
2024-07-02	15.5350	15.6100	15.4800	15.6100	+0.645%	180,243	+20.628%
2024-07-01	15.5900	15.6000	15.4301	15.5100	-0.577%	581,132	+21.406%
2024-06-28	15.5400	15.6300	15.5000	15.6000	-1.328%	196,290	+20.705%
2024-06-27	15.8399	15.8400	15.7275	15.8100	+0.127%	145,080	+19.102%
2024-06-26	15.7600	15.8980	15.7500	15.7900	-2.591%	1,284,350	+19.253%
2024-06-25	15.9600	16.2300	15.9550	16.2100	+3.512%	325,768	+16.163%
2024-06-24	15.6400	15.8100	15.6140	15.6600	+1.097%	783,203	+20.243%
2024-06-21	15.3900	15.5200	15.3200	15.4900	-0.641%	484,782	+21.562%
2024-06-20	15.5100	15.6500	15.4700	15.5900	-2.223%	280,455	+20.783%
2024-06-18	15.9100	15.9900	15.8700	15.9445	-0.719%	295,470	+18.097%
2024-06-17	15.8200	16.0700	15.7600	16.0600	-0.557%	215,108	+17.248%
2024-06-14	15.9200	16.1500	15.9200	16.1500	-1.404%	417,766	+16.594%
2024-06-13	16.3900	16.3900	16.2600	16.3800	-0.967%	541,164	+14.957%
2024-06-12	16.5650	16.6600	16.4900	16.5400	+1.274%	329,915	+13.845%
2024-06-11	16.4800	16.4800	16.2600	16.3320	-1.436%	308,333	+15.295%
2024-06-10	16.4700	16.5800	16.4300	16.5700	-0.838%	320,546	+13.639%
2024-06-07	16.6600	16.7960	16.6100	16.7100	+0.120%	419,360	+12.687%
2024-06-06	16.6600	16.7000	16.6000	16.6900	+1.213%	539,346	+12.822%
2024-06-05	16.3400	16.5000	16.2115	16.4900	+1.979%	165,100	+14.190%
2024-06-04	16.1700	16.2360	16.0700	16.1700	+1.443%	422,929	+16.450%
2024-06-03	15.9800	16.0250	15.8900	15.9400	-0.437%	254,242	+18.130%
2024-05-31	15.8180	16.0400	15.8000	16.0100	+1.651%	416,723	+17.614%
2024-05-30	15.6700	15.8000	15.6500	15.7500	+1.286%	434,433	+19.556%
2024-05-29	15.5300	15.6120	15.4900	15.5500	-1.395%	252,437	+21.093%
2024-05-28	15.7700	15.7900	15.6850	15.7700	+0.960%	348,086	+19.404%
2024-05-24	15.5900	15.6400	15.5450	15.6200	+1.231%	421,159	+20.551%
2024-05-23	15.4700	15.5600	15.4150	15.4300	+1.114%	729,837	+22.035%
2024-05-22	15.4000	15.4210	15.2000	15.2600	-3.295%	312,401	+23.394%
2024-05-21	15.6600	15.7800	15.6300	15.7800	-0.504%	444,348	+19.328%
2024-05-20	15.7500	15.9400	15.7300	15.8600	-0.314%	471,496	+18.726%
2024-05-17	15.8400	15.9880	15.8300	15.9100	+4.878%	181,639	+18.353%
2024-05-16	15.0200	15.2300	15.0000	15.1700	+0.563%	486,598	+24.127%
2024-05-15	15.0100	15.1100	15.0100	15.0850	+0.299%	180,336	+24.826%
2024-05-14	14.9900	15.0600	14.9500	15.0400	+1.828%	173,327	+25.199%
2024-05-13	14.8500	14.8700	14.7200	14.7700	-1.072%	486,292	+27.488%
2024-05-10	14.9200	14.9500	14.8501	14.9300	+1.565%	174,276	+26.122%
2024-05-09	14.8500	14.8500	14.5700	14.7000	+0.823%	523,028	+28.095%
2024-05-08	14.4900	14.6200	14.4900	14.5800	+0.071%	206,259	+29.150%
2024-05-07	14.5700	14.6500	14.5180	14.5696	+0.342%	294,936	+29.242%
2024-05-06	14.5500	14.5600	14.4800	14.5200	0.000%	507,810	+29.683%
2024-05-03	14.5700	14.5800	14.4200	14.5200	+3.198%	272,451	+29.683%
2024-05-02	14.0000	14.1000	13.8800	14.0700	+2.551%	681,041	+33.831%
2024-05-01	13.2700	14.0499	13.2700	13.7200	-0.580%	163,133	+37.245%
2024-04-30	14.0000	14.0700	13.8000	13.8000	-2.680%	278,664	+36.449%
2024-04-29	14.1850	14.2300	14.1160	14.1800	-0.113%	380,348	+32.793%
2024-04-26	14.0900	14.2300	14.0600	14.1960	+1.111%	270,384	+32.643%
2024-04-25	13.7900	14.0700	13.7400	14.0400	-0.637%	592,016	+34.117%
2024-04-24	14.2400	14.2500	14.0800	14.1300	+1.145%	266,161	+33.263%
2024-04-23	14.0600	14.1680	13.9700	13.9700	+0.359%	364,116	+34.789%
2024-04-22	13.9100	14.0100	13.8600	13.9200	-0.158%	602,023	+35.273%
2024-04-19	13.9500	14.0300	13.9100	13.9420	-0.769%	179,771	+35.060%
2024-04-18	14.0300	14.1200	13.9700	14.0500	-2.498%	735,236	+34.021%
2024-04-17	14.3800	14.4800	14.2700	14.4100	+1.766%	522,020	+30.673%
2024-04-16	14.0500	14.2200	13.8900	14.1600	+0.783%	588,982	+32.980%
2024-04-15	14.2700	14.3000	14.0200	14.0500	+1.371%	811,349	+34.021%
2024-04-12	14.0700	14.0700	13.8500	13.8600	-4.742%	682,974	+35.859%
2024-04-11	14.5400	14.5700	14.3486	14.5500	+0.069%	632,457	+29.416%
2024-04-10	14.5500	14.6550	14.4900	14.5400	-1.757%	597,190	+29.505%
2024-04-09	14.9300	14.9300	14.7100	14.8000	-0.337%	302,919	+27.230%
2024-04-08	14.8800	14.9300	14.8200	14.8500	-0.134%	371,316	+26.801%
2024-04-05	14.7900	14.8800	14.7500	14.8700	-0.801%	1,000,560	+26.631%
2024-04-04	15.1401	15.2200	14.9900	14.9900	-1.121%	690,158	+25.617%
2024-04-03	14.9600	15.2200	14.9600	15.1600	+0.999%	843,806	+24.208%
2024-04-02	14.8900	15.0500	14.8500	15.0100	-1.315%	542,282	+25.450%
2024-04-01	14.9000	15.2800	14.9000	15.2100	-0.197%	343,627	+23.800%
2024-03-28	15.1000	15.2600	15.0800	15.2400	+0.727%	1,762,868	+23.556%
2024-03-27	14.8600	15.1800	14.8600	15.1300	+2.437%	3,636,438	+24.455%
2024-03-26	14.7800	14.9000	14.7700	14.7700	-0.939%	1,372,441	+27.488%
2024-03-25	14.8400	14.9500	14.8100	14.9100	+0.084%	300,111	+26.291%
2024-03-22	15.0500	15.1250	14.8800	14.8975	-2.503%	388,715	+26.397%
2024-03-21	15.4300	15.4810	15.2300	15.2800	-1.419%	284,036	+23.233%
2024-03-20	15.2200	15.5000	15.2200	15.5000	+1.974%	474,749	+21.484%
2024-03-19	15.6500	15.7300	15.0700	15.2000	-4.941%	512,306	+23.882%
2024-03-18	16.1000	16.1000	15.9175	15.9900	-2.796%	300,803	+17.761%
2024-03-15	16.5500	16.6450	16.4200	16.4500	-1.379%	195,546	+14.468%
2024-03-14	16.9100	16.9100	16.6100	16.6800	-0.358%	126,151	+12.890%
2024-03-13	16.7300	16.8200	16.7100	16.7400	+0.541%	144,408	+12.485%
2024-03-12	16.4500	16.6500	16.3500	16.6500	+1.093%	133,670	+13.093%
2024-03-11	16.4000	16.4800	16.3000	16.4700	+0.122%	346,431	+14.329%
2024-03-08	16.4900	16.5000	16.4000	16.4500	+0.305%	236,003	+14.468%
2024-03-07	16.2700	16.4400	16.2335	16.4000	+2.436%	359,811	+14.817%
2024-03-06	16.0200	16.0700	15.9400	16.0100	+0.307%	198,765	+17.614%
2024-03-05	15.9800	16.0400	15.9000	15.9610	-0.493%	1,599,694	+17.975%
2024-03-04	16.0200	16.1000	15.9900	16.0400	-0.681%	285,003	+17.394%
2024-03-01	15.9800	16.1714	15.8800	16.1500	+1.572%	253,386	+16.594%
2024-02-29	15.9000	15.9400	15.8000	15.9000	+1.597%	1,123,024	+18.428%
2024-02-28	15.6200	15.7200	15.5220	15.6500	+1.033%	1,088,624	+20.319%
2024-02-27	15.5200	15.5800	15.4801	15.4900	+0.065%	1,491,607	+21.562%
2024-02-26	15.5400	15.5910	15.4500	15.4800	-0.578%	597,362	+21.641%
2024-02-23	15.6200	15.6500	15.5300	15.5700	+0.907%	185,656	+20.938%
2024-02-22	15.3200	15.4400	15.2775	15.4300	+1.180%	226,563	+22.035%
2024-02-21	15.1200	15.2600	15.1200	15.2500	-0.716%	302,600	+23.475%
2024-02-20	15.2600	15.3999	15.2450	15.3600	-0.583%	291,202	+22.591%
2024-02-16	15.4700	15.5400	15.4200	15.4500	-0.323%	179,684	+21.877%
2024-02-15	15.3900	15.5200	15.3700	15.5000	+2.108%	255,315	+21.484%
2024-02-14	15.0800	15.1800	15.0600	15.1800	+2.429%	493,442	+24.045%
2024-02-13	14.9100	14.9900	14.8100	14.8200	-3.578%	278,091	+27.058%
2024-02-12	15.3400	15.4100	15.3200	15.3700	0.000%	326,220	+22.511%
2024-02-09	15.2200	15.3800	15.1800	15.3700	+1.052%	191,494	+22.511%
2024-02-08	15.1500	15.2400	15.0400	15.2100	+2.770%	366,726	+23.800%
2024-02-07	14.8300	14.8600	14.7200	14.8000	+0.135%	584,820	+27.230%
2024-02-06	14.7200	14.7800	14.6800	14.7800	-0.203%	229,482	+27.402%
2024-02-05	14.6300	14.8300	14.6200	14.8100	-0.403%	857,993	+27.144%
2024-02-02	14.8700	14.9100	14.7600	14.8700	-1.065%	233,873	+26.631%
2024-02-01	14.9100	15.0400	14.8000	15.0300	+1.349%	247,973	+25.283%
2024-01-31	14.9700	15.0600	14.8300	14.8300	-1.658%	467,962	+26.972%
2024-01-30	15.1000	15.1100	14.9800	15.0800	+0.399%	223,049	+24.867%
2024-01-29	14.8000	15.0200	14.7900	15.0200	+0.805%	290,890	+25.366%
2024-01-26	14.7600	14.9300	14.7600	14.9000	+4.561%	198,300	+26.376%
2024-01-25	13.9400	14.3000	13.7800	14.2500	+2.151%	1,013,382	+32.140%
2024-01-24	14.0800	14.0900	13.9400	13.9500	+1.381%	260,667	+34.982%
2024-01-23	13.7200	13.7600	13.6400	13.7600	+2.077%	419,508	+36.846%
2024-01-22	13.4100	13.5300	13.3800	13.4800	+0.074%	1,587,092	+39.688%
2024-01-19	13.4000	13.5000	13.3200	13.4700	+0.447%	1,631,279	+39.792%
2024-01-18	13.4000	13.4800	13.3000	13.4100	+10.008%	482,832	+40.418%
2024-01-17	12.0200	12.1900	11.9550	12.1900	-2.245%	314,519	+54.471%
2024-01-16	12.5000	12.5600	12.4300	12.4700	-3.183%	364,502	+51.002%
2024-01-12	12.8900	12.9399	12.8500	12.8800	-0.923%	233,147	+46.196%
2024-01-11	13.0600	13.0955	12.8201	13.0000	-1.216%	714,923	+44.846%
2024-01-10	13.1200	13.1900	13.1000	13.1600	-0.227%	132,887	+43.085%
2024-01-09	13.1600	13.2400	13.1250	13.1900	-1.494%	141,636	+42.760%
2024-01-08	13.1600	13.3900	13.1600	13.3900	+1.670%	316,033	+40.627%
2024-01-05	13.0200	13.2300	13.0200	13.1700	+0.076%	177,928	+42.976%
2024-01-04	13.0900	13.2200	13.0900	13.1600	+0.381%	224,622	+43.085%
2024-01-03	13.0100	13.1700	12.9800	13.1100	-2.961%	282,410	+43.631%
2024-01-02	13.5800	13.6500	13.5000	13.5100	-1.924%	231,078	+39.378%
2023-12-29	13.6700	13.8000	13.6500	13.7750	+1.064%	285,959	+36.697%
2023-12-28	13.6400	13.7600	13.6200	13.6300	-1.303%	287,658	+38.151%
2023-12-27	13.6000	13.8300	13.6000	13.8100	+1.321%	203,442	+36.350%
2023-12-26	13.5500	13.6700	13.4900	13.6300	+1.008%	252,872	+38.151%
2023-12-22	13.5400	13.5400	13.4710	13.4940	-1.576%	97,358	+39.544%
2023-12-21	13.6700	13.7101	13.5740	13.7101	+1.182%	1,103,029	+37.344%
2023-12-20	13.7000	13.8000	13.5500	13.5500	-1.883%	232,113	+38.967%
2023-12-19	13.6600	13.8100	13.6600	13.8100	+0.200%	167,178	+36.350%
2023-12-18	13.8400	13.8400	13.6800	13.7825	-0.559%	232,736	+36.623%
2023-12-15	13.9800	14.0400	13.8600	13.8600	-2.924%	183,551	+35.859%
2023-12-14	14.2300	14.3700	14.1200	14.2775	+3.460%	286,500	+31.886%
2023-12-13	13.6300	13.8100	13.5100	13.8000	+2.947%	215,733	+36.449%
2023-12-12	13.3801	13.4300	13.3400	13.4050	+0.563%	532,178	+40.470%
2023-12-11	13.1601	13.3400	13.1600	13.3300	+1.369%	384,947	+41.260%
2023-12-08	13.0500	13.2000	13.0500	13.1500	+2.017%	204,913	+43.194%
2023-12-07	12.8000	12.9200	12.7600	12.8900	+0.468%	249,224	+46.082%

.dark-mode .zKWt5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKWt5F{ color: #333333; background-color: white; border: 2px solid #333333; }CFRUYCOMPAGNIE FNCE RCH UN/ADRstock OTC ADR

CFRUY
COMPAGNIE FNCE RCH UN/ADR
stock OTC ADR