4 Less

FLES
🏛️ usa →
0.00
Last Update: 2025-07-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.90 14.40 10.60 14.10 0.0M
2021-12-30 13.00 13.20 11.80 12.00 0.0M
2021-12-29 12.19 12.90 10.55 12.00 0.0M
2021-12-28 13.00 13.00 11.60 12.90 0.0M
2021-12-27 13.40 13.50 11.00 13.50 0.0M
2021-12-23 13.14 13.77 13.00 13.77 0.0M
2021-12-22 13.20 13.40 12.00 13.40 0.0M
2021-12-21 14.70 15.10 13.20 14.20 0.0M
2021-12-20 14.50 15.40 14.50 15.40 0.0M
2021-12-17 15.45 15.45 12.50 14.90 0.0M
2021-12-16 14.60 16.30 14.34 15.60 0.0M
2021-12-15 14.60 16.90 13.60 16.00 0.0M
2021-12-14 14.80 14.80 14.48 14.80 0.0M
2021-12-13 16.00 17.00 14.80 14.80 0.0M
2021-12-10 15.75 16.00 14.10 14.10 0.0M
2021-12-09 15.65 16.20 14.20 15.65 0.0M
2021-12-08 15.70 16.30 14.95 15.90 0.0M
2021-12-07 16.00 16.50 14.10 16.40 0.0M
2021-12-06 16.35 17.20 15.60 16.90 0.0M
2021-12-03 17.50 17.50 13.20 17.20 0.0M
2021-12-02 17.70 18.60 17.00 17.20 0.0M
2021-12-01 19.20 19.90 17.50 17.50 0.0M
2021-11-30 19.30 19.38 17.00 18.90 0.0M
2021-11-29 17.80 19.50 17.60 19.20 0.0M
2021-11-26 18.30 18.30 17.35 17.70 0.0M
2021-11-24 16.75 18.00 16.75 17.85 0.0M
2021-11-23 18.20 18.30 16.10 16.90 0.0M
2021-11-22 18.20 18.55 18.00 18.30 0.0M
2021-11-19 17.00 18.70 17.00 18.20 0.0M
2021-11-18 16.00 18.00 16.00 17.20 0.0M
2021-11-17 17.18 17.80 17.18 17.50 0.0M
2021-11-16 16.74 17.10 16.00 16.00 0.0M
2021-11-15 18.50 18.50 15.98 17.00 0.0M
2021-11-12 18.50 20.00 16.60 18.80 0.0M
2021-11-11 14.90 18.40 14.80 18.40 0.0M
2021-11-10 15.20 16.00 14.70 14.70 0.0M
2021-11-09 13.59 16.00 13.59 15.50 0.0M
2021-11-08 13.22 14.16 12.19 13.52 0.0M
2021-11-05 15.50 15.50 14.00 14.00 0.0M
2021-11-04 14.50 15.40 14.50 15.40 0.0M
2021-11-03 14.00 14.90 13.10 14.40 0.0M
2021-11-02 12.45 15.50 12.00 14.90 0.0M
2021-11-01 12.68 12.90 11.00 11.50 0.0M
2021-10-29 11.50 12.40 10.90 12.40 0.0M
2021-10-28 13.60 13.70 11.95 11.95 0.0M
2021-10-27 13.30 13.90 13.30 13.70 0.0M
2021-10-26 13.80 13.80 12.60 13.30 0.0M
2021-10-25 12.80 14.00 12.50 14.00 0.0M
2021-10-22 12.50 14.18 12.50 13.40 0.0M
2021-10-21 13.50 14.00 13.35 14.00 0.0M
2021-10-20 13.30 13.90 12.50 13.70 0.0M
2021-10-19 11.13 13.90 11.00 13.70 0.0M
2021-10-18 12.30 12.30 10.50 11.20 0.0M
2021-10-15 10.60 12.60 10.50 12.00 0.0M
2021-10-14 12.00 12.80 10.50 11.70 0.0M
2021-10-13 12.95 12.95 11.40 12.00 0.0M
2021-10-12 13.50 13.60 11.90 12.50 0.0M
2021-10-11 13.90 13.90 12.60 13.50 0.0M
2021-10-08 13.80 14.00 13.00 13.90 0.0M
2021-10-07 14.46 14.70 13.60 14.50 0.0M
2021-10-06 13.55 14.50 12.30 14.50 0.0M
2021-10-05 14.49 14.49 13.20 14.00 0.0M
2021-10-04 13.70 14.70 13.00 14.10 0.0M
2021-10-01 14.38 17.20 13.60 13.60 0.0M
2021-09-30 16.90 17.50 14.00 14.00 0.0M
2021-09-29 18.00 18.90 16.20 17.90 0.0M
2021-09-28 16.00 17.70 14.90 17.70 0.0M
2021-09-27 14.40 19.50 13.50 14.50 0.0M
2021-09-24 11.50 14.95 11.20 13.70 0.0M
2021-09-23 11.00 11.80 11.00 11.50 0.0M
2021-09-22 10.90 11.50 10.50 10.90 0.0M
2021-09-21 12.50 12.80 9.50 11.10 0.0M
2021-09-20 13.10 13.20 12.00 12.50 0.0M
2021-09-17 13.15 14.50 12.90 13.10 0.0M
2021-09-16 14.00 15.00 13.00 13.00 0.0M
2021-09-15 15.60 16.50 13.50 15.10 0.0M
2021-09-14 14.63 15.30 13.50 15.30 0.0M
2021-09-13 15.10 16.00 12.90 15.27 0.0M
2021-09-10 16.10 16.20 14.50 15.00 0.0M
2021-09-09 17.00 17.00 15.10 16.20 0.0M
2021-09-08 17.60 17.65 15.00 17.30 0.0M
2021-09-07 18.65 18.70 17.20 18.00 0.0M
2021-09-03 18.50 19.90 18.30 18.90 0.0M
2021-09-02 19.90 19.90 18.50 18.60 0.0M
2021-09-01 19.60 19.90 17.00 19.90 0.0M
2021-08-31 19.00 20.00 17.10 19.10 0.0M
2021-08-30 20.50 20.80 18.40 20.20 0.0M
2021-08-27 20.50 21.30 18.60 20.60 0.0M
2021-08-26 22.75 22.75 19.30 20.50 0.0M
2021-08-25 20.50 22.80 20.50 21.50 0.0M
2021-08-24 21.73 21.85 20.90 21.20 0.0M
2021-08-23 22.00 23.00 21.90 21.90 0.0M
2021-08-20 23.10 23.10 22.10 22.80 0.0M
2021-08-19 23.10 23.90 22.00 23.10 0.0M
2021-08-18 22.00 23.30 22.00 22.30 0.0M
2021-08-17 22.10 23.40 20.50 20.70 0.0M
2021-08-16 22.70 23.15 21.20 22.45 0.0M
2021-08-13 21.00 22.90 20.40 22.70 0.0M
2021-08-12 21.00 21.50 20.92 21.00 0.0M
2021-08-11 21.50 21.50 19.10 21.00 0.0M
2021-08-10 21.20 21.80 18.50 21.50 0.0M
2021-08-09 21.20 21.50 20.95 21.50 0.0M
2021-08-06 21.70 21.80 20.20 21.80 0.0M
2021-08-05 20.10 21.90 20.10 21.50 0.0M
2021-08-04 20.00 20.30 20.00 20.00 0.0M
2021-08-03 20.40 20.50 20.00 20.00 0.0M
2021-08-02 21.10 21.40 20.10 20.70 0.0M
2021-07-30 20.80 21.50 19.90 21.10 0.0M
2021-07-29 20.10 21.00 20.10 20.75 0.0M
2021-07-28 20.00 21.00 19.00 20.00 0.0M
2021-07-27 20.50 20.90 19.95 20.00 0.0M
2021-07-26 21.70 21.70 18.50 20.30 0.0M
2021-07-23 20.80 21.20 20.12 20.12 0.0M
2021-07-22 19.30 21.00 19.30 20.80 0.0M
2021-07-21 18.50 19.50 18.50 19.50 0.0M
2021-07-20 19.10 19.80 18.50 19.10 0.0M
2021-07-19 19.20 19.80 18.80 19.10 0.0M
2021-07-16 20.00 20.00 19.00 19.80 0.0M
2021-07-15 19.00 20.50 19.00 20.10 0.0M
2021-07-14 20.00 20.40 18.70 19.50 0.0M
2021-07-13 19.70 20.20 19.70 20.00 0.0M
2021-07-12 19.60 20.00 19.20 20.00 0.0M
2021-07-09 19.00 19.70 18.50 19.70 0.0M
2021-07-08 19.50 20.00 18.00 19.70 0.0M
2021-07-07 19.80 19.85 18.50 19.50 0.0M
2021-07-06 19.20 19.80 17.10 19.50 0.0M
2021-07-02 19.45 19.50 18.80 19.20 0.0M
2021-07-01 19.10 20.10 18.20 19.50 0.0M
2021-06-30 19.30 20.00 18.00 19.90 0.0M
2021-06-29 19.90 20.00 18.50 19.20 0.0M
2021-06-28 19.90 19.90 19.10 19.20 0.0M
2021-06-25 19.50 20.00 18.10 18.50 0.0M
2021-06-24 20.50 20.50 18.00 19.00 0.0M
2021-06-23 19.40 20.00 19.40 19.60 0.0M
2021-06-22 20.50 20.50 19.10 19.10 0.0M
2021-06-21 20.50 20.50 19.00 19.70 0.0M
2021-06-18 20.00 20.00 19.32 19.70 0.0M
2021-06-17 20.40 20.40 19.00 19.30 0.0M
2021-06-16 19.90 20.90 18.80 20.40 0.0M
2021-06-15 20.60 20.90 19.10 19.90 0.0M
2021-06-14 20.00 20.30 19.38 19.80 0.0M
2021-06-11 19.12 20.50 18.80 19.20 0.0M
2021-06-10 20.35 20.40 18.60 20.10 0.0M
2021-06-09 20.80 20.80 19.00 20.30 0.0M
2021-06-08 19.50 20.50 19.50 20.50 0.0M
2021-06-07 20.00 20.90 18.30 18.70 0.0M
2021-06-04 18.00 20.90 18.00 19.90 0.0M
2021-06-03 18.40 18.40 17.00 17.94 0.0M
2021-06-02 20.20 20.20 18.40 19.50 0.0M
2021-06-01 19.90 19.90 19.00 19.90 0.0M
2021-05-28 19.30 21.00 18.70 20.10 0.0M
2021-05-27 20.94 20.94 19.30 19.83 0.0M
2021-05-26 20.50 21.50 20.50 20.50 0.0M
2021-05-25 19.50 21.00 19.50 20.50 0.0M
2021-05-24 20.00 21.00 18.50 20.90 0.0M
2021-05-21 21.00 21.00 19.40 20.00 0.0M
2021-05-20 19.80 21.40 19.80 21.40 0.0M
2021-05-19 19.80 20.00 19.00 19.90 0.0M
2021-05-18 20.00 21.00 19.35 21.00 0.0M
2021-05-17 20.30 20.40 18.10 20.00 0.0M
2021-05-14 20.60 21.00 20.40 20.65 0.0M
2021-05-13 20.50 21.00 20.10 20.40 0.0M
2021-05-12 20.45 22.50 20.45 20.50 0.0M
2021-05-11 21.00 21.00 18.90 20.60 0.0M
2021-05-10 20.00 21.70 20.00 21.10 0.0M
2021-05-07 20.00 20.50 19.45 20.00 0.0M
2021-05-06 20.00 20.20 18.50 20.07 0.0M
2021-05-05 20.00 20.20 19.10 20.13 0.0M
2021-05-04 20.00 20.40 19.00 19.80 0.0M
2021-05-03 20.90 21.00 18.58 19.85 0.0M
2021-04-30 23.00 23.00 20.60 21.00 0.0M
2021-04-29 22.00 23.00 22.00 22.50 0.0M
2021-04-28 22.25 22.50 21.10 22.50 0.0M
2021-04-27 23.70 23.70 21.50 22.15 0.0M
2021-04-26 24.00 24.20 23.50 23.50 0.0M
2021-04-23 22.80 25.31 22.80 24.00 0.0M
2021-04-22 22.70 23.30 22.50 22.87 0.0M
2021-04-21 23.30 24.50 22.10 23.05 0.0M
2021-04-20 23.10 25.65 23.00 23.31 0.0M
2021-04-19 22.40 23.45 22.00 22.10 0.0M
2021-04-16 22.00 24.50 22.00 22.50 0.0M
2021-04-15 24.30 27.00 22.95 23.00 0.0M
2021-04-14 24.50 24.80 22.50 24.40 0.0M
2021-04-13 24.60 25.00 22.60 23.20 0.0M
2021-04-12 24.50 25.00 22.50 23.45 0.0M
2021-04-09 26.20 26.20 24.50 24.80 0.0M
2021-04-08 27.30 27.50 25.10 25.10 0.0M
2021-04-07 27.25 28.00 24.50 27.00 0.0M
2021-04-06 30.00 30.50 22.50 26.80 0.0M
2021-04-05 28.50 30.60 27.00 29.95 0.0M
2021-04-01 25.50 30.00 25.00 28.50 0.0M
2021-03-31 25.80 26.00 24.50 24.50 0.0M
2021-03-30 24.00 24.10 23.50 24.00 0.0M
2021-03-29 24.15 24.15 22.60 24.10 0.0M
2021-03-26 25.90 26.00 24.90 25.00 0.0M
2021-03-25 25.25 26.00 25.00 25.50 0.0M
2021-03-24 26.60 26.60 23.80 24.90 0.0M
2021-03-23 23.50 26.30 23.50 25.90 0.0M
2021-03-22 23.85 27.60 22.60 25.60 0.0M
2021-03-19 27.50 27.50 23.00 23.00 0.0M
2021-03-18 23.80 27.00 23.80 25.00 0.0M
2021-03-17 25.00 25.00 23.00 24.00 0.0M
2021-03-16 26.10 26.10 20.60 22.75 0.0M
2021-03-15 23.60 25.20 22.00 22.80 0.0M
2021-03-12 23.00 25.20 22.50 23.60 0.0M
2021-03-11 23.66 24.20 22.00 24.20 0.0M
2021-03-10 23.65 23.70 22.20 22.53 0.0M
2021-03-09 23.30 24.80 22.84 23.00 0.0M
2021-03-08 23.30 25.83 22.40 25.83 0.0M
2021-03-05 24.00 24.00 21.00 23.20 0.0M
2021-03-04 26.10 26.10 22.00 23.70 0.0M
2021-03-03 28.90 29.90 25.00 25.00 0.0M
2021-03-02 31.00 31.10 27.00 28.90 0.0M
2021-03-01 27.50 33.00 27.50 30.70 0.0M
2021-02-26 24.00 27.05 24.00 25.73 0.0M
2021-02-25 25.00 29.80 25.00 25.00 0.0M
2021-02-24 27.60 28.10 23.10 25.50 0.0M
2021-02-23 30.70 31.50 27.05 28.00 0.0M
2021-02-22 31.50 31.70 27.80 30.60 0.0M
2021-02-19 27.60 31.50 27.60 28.90 0.0M
2021-02-18 27.25 34.00 24.50 27.60 0.0M
2021-02-17 27.50 28.40 23.45 26.50 0.0M
2021-02-16 27.00 32.00 25.00 26.50 0.0M
2021-02-12 25.00 27.50 25.00 27.40 0.0M
2021-02-11 26.10 26.90 23.00 26.70 0.0M
2021-02-10 28.60 29.70 23.10 29.30 0.0M
2021-02-09 31.50 31.50 26.10 29.05 0.0M
2021-02-08 26.65 30.10 25.50 30.00 0.0M
2021-02-05 32.00 32.00 27.20 27.20 0.0M
2021-02-04 28.00 32.00 26.96 32.00 0.0M
2021-02-03 22.00 34.50 22.00 26.90 0.0M
2021-02-02 22.00 26.90 20.90 21.50 0.0M
2021-02-01 22.00 22.00 20.90 21.45 0.0M
2021-01-29 24.50 25.00 20.30 21.60 0.0M
2021-01-28 30.00 30.50 20.00 25.00 0.0M
2021-01-27 20.93 27.90 20.90 27.90 0.0M
2021-01-26 21.00 21.40 20.50 21.00 0.0M
2021-01-25 20.96 22.00 20.96 21.50 0.0M
2021-01-22 20.00 21.70 20.00 21.70 0.0M
2021-01-21 21.20 22.00 20.20 21.20 0.0M
2021-01-20 23.50 23.50 20.60 22.30 0.0M
2021-01-19 24.00 24.70 24.00 24.32 0.0M
2021-01-15 22.80 28.50 22.80 25.00 0.0M
2021-01-14 34.00 34.00 23.30 23.30 0.0M
2021-01-13 28.50 33.00 26.50 31.00 0.0M
2021-01-12 26.70 29.70 26.70 29.70 0.0M
2021-01-11 24.00 32.90 24.00 26.00 0.0M
2021-01-08 19.00 23.00 19.00 22.95 0.0M
2021-01-07 18.50 20.50 17.60 19.00 0.0M
2021-01-06 16.10 17.00 16.00 16.80 0.0M
2021-01-05 17.00 17.00 15.50 16.20 0.0M
2021-01-04 16.50 17.00 15.10 15.50 0.0M