Dark

FANDF
FIRSTRAND LTD
stock OTC

Inactive

Jan 25, 2022

4.07USD+5.165%(+0.20)3,187

Pre-market

0.00USD-100.000%(-3.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-25	4.0100	4.0699	4.0100	4.0699	+5.165%	3,187	0.000%
2021-12-17	3.8700	3.8700	3.8700	3.8700	+2.653%	2,877	+5.165%
2021-12-15	3.7700	3.7700	3.7700	3.7700	+4.722%	100	+7.955%
2021-11-26	3.6000	3.6000	3.6000	3.6000	-3.743%	120	+13.053%
2021-11-03	3.7400	3.7400	3.7400	3.7400	-1.319%	3,838	+8.821%
2021-11-02	3.8400	3.8400	3.7900	3.7900	-4.293%	59,108	+7.385%
2021-10-29	3.9600	3.9600	3.9600	3.9600	-0.252%	610	+2.775%
2021-10-25	3.9700	3.9700	3.9700	3.9700	0.000%	4,479	+2.516%
2021-10-21	4.0200	4.0200	3.9700	3.9700	-3.641%	1,666	+2.516%
2021-10-20	4.1200	4.1200	4.1200	4.1200	+0.243%	407	-1.216%
2021-10-15	4.1100	4.1100	4.1100	4.1100	-0.484%	530	-0.976%
2021-10-14	4.1000	4.1300	4.1000	4.1300	-2.594%	756	-1.455%
2021-10-11	4.2400	4.2400	4.2400	4.2400	-0.235%	353	-4.012%
2021-10-08	4.2500	4.2500	4.2500	4.2500	-0.932%	386	-4.238%
2021-10-06	4.2900	4.2900	4.2900	4.2900	+3.373%	158	-5.131%
2021-09-30	4.1500	4.1500	4.1500	4.1500	-3.263%	238	-1.930%
2021-09-28	4.3000	4.3000	4.2900	4.2900	0.000%	1,427	-5.131%
2021-09-22	4.2900	4.2900	4.2900	4.2900	+5.535%	364	-5.131%
2021-09-21	4.0650	4.0650	4.0650	4.0650	-4.353%	4,235	+0.121%
2021-09-16	4.2500	4.2500	4.2500	4.2500	-2.746%	118	-4.238%
2021-09-15	4.3700	4.3700	4.3700	4.3700	+0.691%	3,275	-6.867%
2021-09-14	4.3400	4.3400	4.3400	4.3400	+0.463%	428	-6.224%
2021-09-13	4.3200	4.3200	4.3200	4.3200	+2.128%	752	-5.789%
2021-08-26	4.2300	4.2300	4.2300	4.2300	-0.236%	2,474	-3.785%
2021-08-25	4.2400	4.2400	4.2400	4.2400	+0.713%	1,832	-4.012%
2021-08-24	4.2100	4.2100	4.2100	4.2100	+2.433%	684	-3.328%
2021-08-19	4.1100	4.1100	4.1100	4.1100	-2.607%	825	-0.976%
2021-08-18	4.2200	4.2200	4.2200	4.2200	-1.171%	554	-3.557%
2021-08-16	4.2700	4.2700	4.2700	4.2700	+5.172%	224	-4.686%
2021-08-12	4.0600	4.0600	4.0600	4.0600	-2.169%	60,170	+0.244%
2021-08-11	4.1300	4.1500	4.1300	4.1500	+1.716%	5,617	-1.930%
2021-08-10	4.0800	4.0800	4.0800	4.0800	+0.493%	314	-0.248%
2021-08-04	3.6400	4.0600	3.6400	4.0600	-0.490%	847	+0.244%
2021-08-03	4.0800	4.0800	4.0800	4.0800	+3.817%	1,761	-0.248%
2021-08-02	3.9300	3.9300	3.9300	3.9300	+2.611%	351	+3.560%
2021-07-29	3.8300	3.8300	3.8300	3.8300	+2.681%	3,802	+6.264%
2021-07-26	3.7300	3.7300	3.7300	3.7300	-0.798%	592	+9.113%
2021-07-23	3.7600	3.7600	3.7600	3.7600	+1.075%	1,828	+8.242%
2021-07-21	3.7200	3.7200	3.7200	3.7200	-3.125%	411	+9.406%
2021-07-16	3.8100	3.8400	3.8100	3.8400	+1.053%	553	+5.987%
2021-07-14	3.8000	3.8000	3.8000	3.8000	-5.237%	316	+7.103%
2021-07-12	4.0100	4.0100	4.0100	4.0100	-1.716%	2,700	+1.494%
2021-07-09	4.0800	4.0800	4.0800	4.0800	+6.250%	139,383	-0.248%
2021-07-01	3.8400	3.8400	3.8400	3.8400	+2.400%	321	+5.987%
2021-06-28	3.7500	3.7500	3.7500	3.7500	-2.089%	326	+8.531%
2021-06-23	3.8200	3.8300	3.8200	3.8300	-1.289%	712	+6.264%
2021-06-21	3.8800	3.8800	3.8800	3.8800	-3.000%	485	+4.894%
2021-06-18	4.0000	4.0000	4.0000	4.0000	-7.621%	100	+1.747%
2021-06-15	3.8200	4.3300	3.8200	4.3300	-1.142%	2,256	-6.007%
2021-06-14	4.3800	4.3800	4.3800	4.3800	+0.690%	1,649	-7.080%
2021-06-11	4.3500	4.3500	4.3500	4.3500	-1.136%	375	-6.439%
2021-06-08	4.4000	4.4000	4.4000	4.4000	+2.088%	501	-7.502%
2021-05-27	4.3100	4.3100	4.3100	4.3100	+2.133%	456	-5.571%
2021-05-26	4.2200	4.2200	4.2200	4.2200	+3.686%	367	-3.557%
2021-05-24	4.0700	4.0700	4.0700	4.0700	+1.496%	336	-0.002%
2021-05-20	4.0100	4.0100	4.0100	4.0100	+1.263%	323	+1.494%
2021-05-18	3.9600	3.9600	3.9600	3.9600	-0.752%	362	+2.775%
2021-05-14	3.9900	3.9900	3.9900	3.9900	+2.835%	376	+2.003%
2021-05-12	4.0200	4.0200	3.8800	3.8800	+9.296%	1,221	+4.894%
2021-05-07	4.0100	4.0100	3.5500	3.5500	-8.974%	590	+14.645%
2021-05-06	3.9100	3.9100	3.9000	3.9000	+7.735%	1,877	+4.356%
2021-05-04	3.6200	3.6200	3.6200	3.6200	+0.836%	357	+12.428%
2021-04-30	3.4900	3.5900	3.4900	3.5900	+0.560%	1,853	+13.368%
2021-04-27	3.5700	3.5700	3.5700	3.5700	-0.833%	1,000	+14.003%
2021-04-26	3.6000	3.6000	3.6000	3.6000	+0.559%	392	+13.053%
2021-04-21	3.5800	3.5800	3.5800	3.5800	-2.186%	176	+13.684%
2021-04-20	3.6600	3.6600	3.6600	3.6600	+1.950%	383	+11.199%
2021-04-14	3.5900	3.5900	3.5900	3.5900	-21.957%	552	+13.368%
2021-04-08	4.6000	4.6000	4.6000	4.6000	0.000%	517	-11.524%
2021-04-07	4.6000	4.6000	4.6000	4.6000	0.000%	408	-11.524%
2021-03-29	4.6000	4.6000	4.6000	4.6000	0.000%	382	-11.524%
2021-03-26	4.6000	4.6000	4.6000	4.6000	0.000%	393	-11.524%
2021-03-24	4.6000	4.6000	4.6000	4.6000	0.000%	349	-11.524%
2021-03-18	4.6000	4.6000	4.6000	4.6000	+31.429%	842	-11.524%
2021-03-16	3.5000	3.5000	3.5000	3.5000	-2.778%	813	+16.283%
2021-03-12	3.6000	3.6000	3.6000	3.6000	-1.370%	4,171	+13.053%
2021-03-08	3.6500	3.6500	3.6500	3.6500	+1.389%	997	+11.504%
2021-03-05	3.6000	3.6000	3.6000	3.6000	0.000%	1,349	+13.053%
2021-02-24	3.6000	3.6000	3.6000	3.6000	0.000%	1,099	+13.053%
2021-02-19	3.6000	3.6000	3.6000	3.6000	+1.408%	1,157	+13.053%
2021-02-17	3.5500	3.5500	3.5500	3.5500	+55.702%	4,844	+14.645%
2020-10-14	2.2800	2.2800	2.2800	2.2800	+2.703%	8,944	+78.504%
2020-08-28	2.2200	2.2200	2.2200	2.2200	-4.721%	1,157	+83.329%
2020-08-25	2.3300	2.3300	2.3300	2.3300	+4.955%	5,000	+74.674%
2020-08-11	2.2200	2.2200	2.2200	2.2200	+1.835%	4,000	+83.329%
2020-08-10	2.1800	2.1800	2.1800	2.1800	-5.217%	543	+86.693%
2020-07-10	2.3000	2.3000	2.3000	2.3000	+2.679%	13,588	+76.952%
2020-07-01	2.2400	2.2400	2.2400	2.2400	+2.752%	545	+81.692%
2020-06-19	2.1800	2.1800	2.1800	2.1800	-11.382%	100	+86.693%
2020-06-16	2.4600	2.4600	2.4600	2.4600	+33.696%	120	+65.443%
2020-05-14	1.8400	1.8400	1.8400	1.8400	-11.111%	90,063	+121.190%
2020-05-11	2.0700	2.0700	2.0700	2.0700	-4.167%	15,000	+96.614%
2020-03-30	2.1600	2.1600	2.1600	2.1600	-1.818%	1,010	+88.421%
2020-03-27	2.2000	2.2000	2.2000	2.2000	-38.889%	32,144	+84.995%
2020-03-04	3.6000	3.6000	3.6000	3.6000	-15.294%	1,191	+13.053%
2019-12-12	4.2500	4.2500	4.2500	4.2500	-2.299%	1,250	-4.238%
2019-09-12	4.3500	4.3500	4.3500	4.3500	-6.452%	490	-6.439%
2019-05-07	4.6500	4.6500	4.6500	4.6500	-4.321%	300	-12.475%
2018-11-09	4.8600	4.8600	4.8600	4.8600	+11.213%	32,144	-16.257%
2018-10-25	4.3700	4.3700	4.3700	4.3700	+0.460%	6,150	-6.867%
2018-09-13	4.3500	4.3500	4.3500	4.3500	+28.698%	1,500	-6.439%
2012-12-14	3.3800	3.3800	3.3800	3.3800	+4.644%	6,057	+20.411%
2012-05-09	3.2300	3.2300	3.2300	3.2300	+2.540%	6,057	+26.003%
2012-04-26	3.1500	3.1500	3.1500	3.1500	+3.618%	2,089	+29.203%
2012-03-29	3.0400	3.0400	3.0400	3.0400	+11.765%	5,300	+33.878%
2011-09-16	2.7200	2.7200	2.7200	2.7200	+13.333%	679	+49.629%
2011-09-07	2.4000	2.4000	2.4000	2.4000	-18.089%	679	+69.579%
2011-08-01	2.9300	2.9300	2.9300	2.9300	+10.566%	3,300	+38.904%
2011-02-24	2.6500	2.6500	2.6500	2.6500	+1.145%	6,750	+53.581%
2011-02-07	2.6200	2.6200	2.6200	2.6200	+0.769%	1,000	+55.340%
2010-07-21	2.6000	2.6000	2.6000	2.6000	+7.438%	3,000	+56.535%
2010-06-24	2.4200	2.4200	2.4200	2.4200	+15.238%	20,000	+68.178%
2009-09-30	2.1000	2.1000	2.1000	2.1000	+29.630%	3,000	+93.805%
2008-12-19	1.6200	1.6200	1.6200	1.6200	+47.273%	22,000	+151.228%
2008-10-28	1.1000	1.1000	1.1000	1.1000	0.000%	1,000	+269.991%

.dark-mode .SPT3Z5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPT3Z5{ color: #333333; background-color: white; border: 2px solid #333333; }FANDFFIRSTRAND LTDstock OTC

FANDF
FIRSTRAND LTD
stock OTC