Affyn Historical Data

FYN Page 28
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $0.0412
+2.44%
$41.18 million $640,937
Dec 11, 2022 $0.0402
+0.41%
$40.2 million $7.77 million
Dec 10, 2022 $0.04
-0.96%
$39.98 million $488,125
Dec 9, 2022 $0.0404
+0.75%
$40.37 million $9.55 million
Dec 8, 2022 $0.0401
+1.03%
$40.07 million $32.24 million
Dec 7, 2022 $0.0397
-2.68%
$39.66 million $23.57 million
Dec 6, 2022 $0.0408
+7.26%
$40.76 million $800,522
Dec 5, 2022 $0.038
-5.26%
$38 million $12.74 million
Dec 4, 2022 $0.0401
-1.71%
$40.1 million $6.58 million
Dec 3, 2022 $0.0408
+0.03%
$40.81 million $541,021
Dec 2, 2022 $0.0408
+2.85%
$40.8 million $2.26 million
Dec 1, 2022 $0.0397
-4.58%
$39.67 million $13.77 million
Nov 30, 2022 $0.0416
-5.18%
$41.57 million $3.96 million
Nov 29, 2022 $0.0406
+1.67%
$40.56 million $9.21 million
Nov 28, 2022 $0.0399
-0.97%
$39.89 million $5.9 million
Nov 27, 2022 $0.0403
+1.70%
$40.28 million $1.91 million
Nov 26, 2022 $0.0396
+1.58%
$39.64 million $2.65 million
Nov 25, 2022 $0.039
-3.89%
$39.02 million $16.65 million
Nov 24, 2022 $0.0406
+1.95%
$40.6 million $3.08 million
Nov 23, 2022 $0.0398
-2.81%
$39.83 million $15.77 million
Nov 22, 2022 $0.041
+6.43%
$41.01 million $5.34 million
Nov 21, 2022 $0.0385
-8.36%
$38.53 million $2.06 million
Nov 20, 2022 $0.042
+2.42%
$42 million $543,080
Nov 19, 2022 $0.041
-2.30%
$41.02 million $367,726
Nov 18, 2022 $0.042
+1.42%
$41.96 million $531,211
Nov 17, 2022 $0.0414
+0.99%
$41.39 million $516,321
Nov 16, 2022 $0.041
-3.07%
$40.99 million $516,543
Nov 15, 2022 $0.0422
+6.65%
$42.25 million $495,373
Nov 14, 2022 $0.0396
-1.67%
$39.61 million $508,329
Nov 13, 2022 $0.0403
-8.32%
$40.28 million $474,543
Nov 12, 2022 $0.044
-0.93%
$43.96 million $425,391
Nov 11, 2022 $0.0443
-13.01%
$44.33 million $465,893
Nov 10, 2022 $0.051
+11.60%
$50.96 million $776,267
Nov 9, 2022 $0.0457
-13.64%
$45.75 million $487,445
Nov 8, 2022 $0.053
-8.14%
$53.02 million $488,282
Nov 7, 2022 $0.0577
-1.39%
$57.69 million $488,358
Nov 6, 2022 $0.0586
-1.67%
$58.59 million $482,217
Nov 5, 2022 $0.0596
+2.13%
$59.6 million $485,808
Nov 4, 2022 $0.0584
+4.54%
$58.35 million $516,702
Nov 3, 2022 $0.0561
+1.04%
$56.05 million $478,307
Download