Foghorn (FHTX)

FHTX
🏛️ Estados Unidos →
5.01
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 22.33 23.85 22.05 22.87 0.2M
2021-12-30 21.52 22.40 20.89 22.24 0.2M
2021-12-29 20.11 21.77 20.11 21.71 0.3M
2021-12-28 21.43 21.43 19.67 20.26 0.1M
2021-12-27 21.44 21.44 20.77 21.18 0.1M
2021-12-23 21.74 21.84 21.10 21.20 0.2M
2021-12-22 20.13 22.00 19.54 21.86 0.3M
2021-12-21 19.80 20.32 19.00 20.13 0.3M
2021-12-20 18.54 19.63 17.34 19.44 0.5M
2021-12-17 18.07 19.79 17.94 19.09 1.6M
2021-12-16 17.65 18.43 17.11 17.93 0.2M
2021-12-15 17.40 19.04 16.60 17.58 1.1M
2021-12-14 17.54 18.33 16.37 17.71 1.9M
2021-12-13 18.11 19.00 15.26 18.58 23.8M
2021-12-10 10.71 12.35 10.69 11.99 0.1M
2021-12-09 11.21 12.40 11.00 11.50 0.1M
2021-12-08 10.76 12.02 10.50 11.54 0.1M
2021-12-07 11.25 11.51 10.76 10.85 0.1M
2021-12-06 11.22 11.22 10.48 10.79 0.1M
2021-12-03 11.40 11.40 10.33 11.04 0.0M
2021-12-02 11.13 12.20 10.64 11.27 0.0M
2021-12-01 11.95 12.18 10.80 11.02 0.1M
2021-11-30 12.29 12.29 11.00 11.57 0.1M
2021-11-29 13.89 13.89 12.25 12.38 0.1M
2021-11-26 13.74 14.55 12.56 13.61 0.1M
2021-11-24 12.36 14.55 11.80 14.21 0.1M
2021-11-23 12.10 12.50 11.21 12.45 0.1M
2021-11-22 13.94 14.00 12.00 12.10 0.1M
2021-11-19 13.79 14.01 13.00 13.68 0.1M
2021-11-18 13.33 14.20 13.11 13.66 0.0M
2021-11-17 13.42 13.85 13.14 13.37 0.0M
2021-11-16 13.47 13.63 13.42 13.55 0.0M
2021-11-15 14.60 14.60 13.41 13.63 0.1M
2021-11-12 13.92 14.66 13.88 14.63 0.0M
2021-11-11 13.68 13.91 13.40 13.84 0.0M
2021-11-10 13.41 13.84 13.26 13.83 0.0M
2021-11-09 13.28 13.77 13.08 13.44 0.0M
2021-11-08 13.73 14.00 13.14 13.45 0.0M
2021-11-05 13.63 14.06 13.46 13.81 0.0M
2021-11-04 13.40 13.88 12.58 13.55 0.0M
2021-11-03 13.53 13.90 12.65 13.50 0.1M
2021-11-02 12.58 13.52 12.43 13.50 0.1M
2021-11-01 13.12 13.38 12.00 12.54 0.1M
2021-10-29 12.44 13.70 12.32 12.69 0.1M
2021-10-28 12.60 12.75 12.28 12.40 0.0M
2021-10-27 12.70 12.82 12.04 12.56 0.1M
2021-10-26 12.40 13.04 12.40 12.70 0.1M
2021-10-25 12.57 13.07 12.24 12.45 0.1M
2021-10-22 12.49 12.87 12.13 12.70 0.0M
2021-10-21 12.68 12.92 12.10 12.39 0.0M
2021-10-20 12.53 12.81 12.19 12.60 0.0M
2021-10-19 11.83 12.37 11.71 12.31 0.0M
2021-10-18 12.43 12.43 11.72 11.79 0.0M
2021-10-15 12.74 12.91 12.33 12.38 0.1M
2021-10-14 12.12 12.50 12.00 12.30 0.0M
2021-10-13 12.33 12.58 12.00 12.09 0.0M
2021-10-12 12.65 12.65 11.93 12.35 0.1M
2021-10-11 13.22 13.57 12.50 12.63 0.0M
2021-10-08 13.68 13.82 13.00 13.19 0.0M
2021-10-07 13.19 13.89 13.19 13.59 0.0M
2021-10-06 13.36 13.75 12.36 13.27 0.0M
2021-10-05 13.40 13.69 13.18 13.62 0.0M
2021-10-04 14.22 14.43 13.50 13.56 0.0M
2021-10-01 13.86 14.59 13.75 14.28 0.1M
2021-09-30 13.65 13.94 13.47 13.93 0.0M
2021-09-29 14.14 14.14 13.33 13.49 0.0M
2021-09-28 14.60 15.00 13.65 14.03 0.0M
2021-09-27 14.20 15.00 13.50 14.66 0.1M
2021-09-24 14.92 15.59 13.86 14.20 0.2M
2021-09-23 14.25 15.19 14.01 15.02 0.1M
2021-09-22 14.18 14.46 13.65 14.34 0.1M
2021-09-21 13.57 14.26 13.50 14.17 0.1M
2021-09-20 13.21 13.88 12.78 13.50 0.1M
2021-09-17 13.20 14.09 12.88 13.23 0.4M
2021-09-16 12.60 13.54 12.60 13.07 0.1M
2021-09-15 12.31 13.49 12.05 12.72 0.1M
2021-09-14 12.76 13.93 12.28 12.41 0.0M
2021-09-13 13.92 13.92 12.50 12.56 0.1M
2021-09-10 12.99 14.48 12.99 13.92 0.1M
2021-09-09 12.80 13.10 12.50 12.88 0.1M
2021-09-08 13.30 13.30 12.72 12.80 0.1M
2021-09-07 13.53 13.90 13.05 13.27 0.1M
2021-09-03 13.67 13.73 13.40 13.68 0.0M
2021-09-02 13.42 13.91 13.08 13.64 0.1M
2021-09-01 13.03 13.53 12.08 13.44 0.1M
2021-08-31 12.17 13.05 11.69 12.98 0.1M
2021-08-30 12.06 12.94 12.01 12.23 0.1M
2021-08-27 11.26 12.11 11.15 12.11 0.1M
2021-08-26 10.70 11.78 10.70 11.25 0.1M
2021-08-25 10.60 11.02 10.01 10.66 0.1M
2021-08-24 10.86 11.00 10.41 10.50 0.1M
2021-08-23 10.48 11.00 10.48 10.78 0.1M
2021-08-20 9.84 10.96 9.65 10.33 0.1M
2021-08-19 9.70 10.04 9.04 9.94 0.1M
2021-08-18 10.00 10.39 9.64 9.68 0.0M
2021-08-17 9.35 10.21 9.35 9.99 0.1M
2021-08-16 9.54 10.00 9.21 9.49 0.0M
2021-08-13 9.75 9.93 9.51 9.56 0.1M
2021-08-12 8.88 10.23 8.88 9.82 0.1M
2021-08-11 8.36 8.98 8.12 8.98 0.1M
2021-08-10 8.39 8.44 8.01 8.33 0.1M
2021-08-09 8.53 8.64 8.32 8.39 0.0M
2021-08-06 8.75 9.26 8.31 8.49 0.1M
2021-08-05 8.62 8.85 8.37 8.61 0.0M
2021-08-04 8.71 8.96 8.15 8.62 0.1M
2021-08-03 8.99 8.99 8.27 8.69 0.1M
2021-08-02 9.13 9.27 8.84 8.93 0.0M
2021-07-30 9.43 9.58 8.88 9.07 0.0M
2021-07-29 9.48 9.64 9.36 9.40 0.2M
2021-07-28 9.47 9.66 9.36 9.45 0.1M
2021-07-27 9.48 9.55 9.36 9.43 0.1M
2021-07-26 9.78 9.84 9.36 9.49 0.0M
2021-07-23 9.61 9.81 9.36 9.67 0.0M
2021-07-22 9.94 10.01 9.60 9.66 0.0M
2021-07-21 9.81 10.04 9.81 10.00 0.0M
2021-07-20 9.44 9.99 9.20 9.87 0.1M
2021-07-19 9.60 9.71 9.17 9.52 0.1M
2021-07-16 9.58 9.73 9.25 9.61 0.0M
2021-07-15 9.09 9.51 9.04 9.44 0.0M
2021-07-14 9.35 9.36 9.01 9.17 0.0M
2021-07-13 9.81 9.83 9.20 9.40 0.1M
2021-07-12 10.34 10.57 9.75 9.80 0.0M
2021-07-09 10.22 10.46 9.92 10.33 0.0M
2021-07-08 10.25 10.37 9.76 10.23 0.1M
2021-07-07 10.63 11.29 10.28 10.43 0.1M
2021-07-06 10.19 10.78 10.14 10.55 0.3M
2021-07-02 10.71 11.44 10.17 10.19 0.1M
2021-07-01 10.77 10.92 10.55 10.65 0.1M
2021-06-30 10.10 10.74 10.10 10.67 0.1M
2021-06-29 10.04 10.25 9.70 10.01 0.1M
2021-06-28 10.26 10.59 10.00 10.05 0.1M
2021-06-25 11.28 11.42 10.20 10.29 1.6M
2021-06-24 10.24 11.52 10.24 11.30 0.2M
2021-06-23 10.33 10.49 10.11 10.24 0.1M
2021-06-22 10.53 10.60 10.03 10.31 0.1M
2021-06-21 10.30 10.72 10.09 10.63 0.2M
2021-06-18 10.35 10.66 9.32 10.40 0.7M
2021-06-17 11.10 11.49 10.34 10.40 0.2M
2021-06-16 12.27 12.40 10.76 11.16 0.2M
2021-06-15 11.85 12.15 11.55 11.99 0.1M
2021-06-14 11.71 11.99 11.59 11.94 0.2M
2021-06-11 12.18 12.18 11.57 11.82 0.1M
2021-06-10 11.75 12.39 11.70 12.13 0.1M
2021-06-09 10.97 11.85 10.45 11.70 0.1M
2021-06-08 10.63 11.00 10.63 10.89 0.0M
2021-06-07 10.57 11.14 10.39 10.68 0.1M
2021-06-04 10.34 11.00 10.06 10.56 0.1M
2021-06-03 10.96 10.96 10.19 10.35 0.1M
2021-06-02 11.39 11.39 10.80 10.97 0.1M
2021-06-01 10.51 11.21 10.38 11.15 0.1M
2021-05-28 10.18 10.59 10.11 10.41 0.1M
2021-05-27 10.15 10.43 9.74 10.09 0.1M
2021-05-26 9.83 10.63 9.70 10.15 0.1M
2021-05-25 10.13 10.20 9.75 9.75 0.0M
2021-05-24 9.86 10.23 9.86 10.11 0.1M
2021-05-21 10.04 10.59 9.91 10.08 0.1M
2021-05-20 9.32 10.18 9.21 10.14 0.1M
2021-05-19 9.79 9.98 9.22 9.32 0.1M
2021-05-18 9.79 10.03 9.51 9.67 0.1M
2021-05-17 9.75 10.15 9.48 9.65 0.1M
2021-05-14 10.00 10.11 9.62 9.68 0.0M
2021-05-13 9.96 10.17 9.57 9.99 0.1M
2021-05-12 9.82 10.09 9.82 9.87 0.1M
2021-05-11 9.81 10.25 9.81 9.82 0.1M
2021-05-10 9.86 10.05 9.81 9.82 0.2M
2021-05-07 10.19 10.33 9.79 9.86 0.0M
2021-05-06 10.25 10.27 10.06 10.19 0.1M
2021-05-05 10.32 10.58 10.26 10.35 0.1M
2021-05-04 10.45 10.56 10.27 10.35 0.1M
2021-05-03 10.92 10.95 10.46 10.61 0.1M
2021-04-30 10.51 11.23 10.50 10.98 0.1M
2021-04-29 11.33 11.33 10.50 10.62 0.1M
2021-04-28 11.40 11.78 11.10 11.32 0.1M
2021-04-27 11.52 11.84 11.23 11.50 0.1M
2021-04-26 11.67 12.04 11.55 11.56 0.1M
2021-04-23 12.00 12.00 11.10 11.67 0.0M
2021-04-22 12.04 12.23 11.36 11.89 0.1M
2021-04-21 10.62 12.24 10.62 11.98 0.1M
2021-04-20 10.80 10.89 9.85 10.61 0.1M
2021-04-19 11.60 11.60 10.50 10.77 0.1M
2021-04-16 11.89 12.05 11.20 11.50 0.1M
2021-04-15 11.85 12.00 11.73 11.78 0.0M
2021-04-14 12.18 12.71 11.80 11.94 0.0M
2021-04-13 12.20 12.30 11.80 12.21 0.0M
2021-04-12 12.46 12.77 12.00 12.14 0.0M
2021-04-09 11.92 12.89 11.71 12.29 0.0M
2021-04-08 12.18 12.18 11.88 11.91 0.1M
2021-04-07 12.12 12.50 11.91 12.04 0.0M
2021-04-06 13.28 13.28 12.14 12.23 0.0M
2021-04-05 12.92 13.73 11.85 13.26 0.1M
2021-04-01 13.40 13.59 12.50 12.73 0.1M
2021-03-31 13.05 13.90 12.71 13.18 0.1M
2021-03-30 13.06 13.44 12.62 13.02 0.0M
2021-03-29 13.25 13.44 12.67 13.00 0.1M
2021-03-26 13.04 14.08 12.86 13.28 0.1M
2021-03-25 12.72 13.76 12.41 13.36 0.1M
2021-03-24 15.47 15.50 12.40 13.00 0.2M
2021-03-23 16.08 16.66 14.60 15.66 0.4M
2021-03-22 15.12 16.91 13.90 16.87 0.6M
2021-03-19 11.80 16.79 11.70 16.12 0.5M
2021-03-18 12.00 12.16 11.65 11.80 0.0M
2021-03-17 12.31 12.58 11.91 12.12 0.0M
2021-03-16 12.61 12.87 12.31 12.49 0.1M
2021-03-15 12.56 12.77 12.40 12.68 0.1M
2021-03-12 12.70 13.89 12.21 12.55 0.0M
2021-03-11 12.82 13.23 12.46 12.73 0.1M
2021-03-10 12.80 13.30 12.38 12.38 0.0M
2021-03-09 12.88 13.46 12.59 12.72 0.0M
2021-03-08 13.69 14.00 12.21 12.46 0.1M
2021-03-05 14.90 15.23 13.22 13.71 0.1M
2021-03-04 16.29 16.58 14.65 14.69 0.1M
2021-03-03 15.70 16.98 15.56 16.31 0.1M
2021-03-02 16.50 16.69 15.80 15.92 0.0M
2021-03-01 16.72 17.00 15.91 16.29 0.0M
2021-02-26 16.49 16.99 16.00 16.46 0.0M
2021-02-25 16.06 16.55 15.83 16.30 0.0M
2021-02-24 16.17 16.93 15.76 16.01 0.0M
2021-02-23 15.90 16.41 15.16 16.06 0.0M
2021-02-22 16.32 16.66 15.82 16.13 0.0M
2021-02-19 15.68 17.19 15.68 16.50 0.1M
2021-02-18 15.50 16.21 15.16 15.68 0.1M
2021-02-17 16.43 16.43 15.16 15.82 0.1M
2021-02-16 16.86 17.22 16.01 16.48 0.0M
2021-02-12 16.92 17.15 16.56 16.88 0.0M
2021-02-11 17.73 17.73 16.76 17.09 0.0M
2021-02-10 18.71 18.77 17.43 17.70 0.0M
2021-02-09 17.87 19.04 17.70 18.66 0.1M
2021-02-08 17.93 18.40 17.40 17.84 0.1M
2021-02-05 17.63 17.97 17.25 17.83 0.0M
2021-02-04 16.77 17.73 16.22 17.63 0.0M
2021-02-03 17.28 17.47 16.05 16.53 0.1M
2021-02-02 16.58 17.67 16.44 17.28 0.1M
2021-02-01 16.60 16.90 16.00 16.30 0.1M
2021-01-29 17.00 17.41 15.55 16.50 0.2M
2021-01-28 17.50 17.52 16.41 16.63 0.3M
2021-01-27 20.02 20.50 17.17 17.43 0.3M
2021-01-26 24.00 25.10 19.40 19.51 0.3M
2021-01-25 19.90 23.42 18.82 23.11 0.2M
2021-01-22 19.31 20.92 19.11 20.77 0.1M
2021-01-21 19.63 19.82 18.73 19.46 0.1M
2021-01-20 19.43 20.06 19.02 19.41 0.2M
2021-01-19 19.84 19.92 18.67 19.27 0.1M
2021-01-15 18.81 20.05 18.54 19.52 0.1M
2021-01-14 19.50 20.54 18.61 18.98 0.2M
2021-01-13 18.96 20.73 18.50 19.77 0.1M
2021-01-12 19.45 19.45 18.68 19.06 0.1M
2021-01-11 19.00 19.57 18.94 19.13 0.0M
2021-01-08 19.00 19.41 18.83 19.26 0.0M
2021-01-07 19.19 19.68 18.52 18.89 0.1M
2021-01-06 19.30 20.00 18.76 19.05 0.0M
2021-01-05 19.17 19.81 18.52 19.26 0.0M
2021-01-04 20.49 20.75 18.75 19.06 0.1M