Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F20062 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 68.75 | -4.30 | -5.89% | 71.41 | 73.05 | 67.20 | 0 |
| Dec 27 2024 | 73.05 | 0.40 | 0.55% | 75.85 | 76.35 | 72.35 | 0 |
| Dec 23 2024 | 72.65 | -1.90 | -2.55% | 75.65 | 75.85 | 71.65 | 0 |
| Dec 20 2024 | 74.55 | 1.30 | 1.77% | 71.35 | 74.55 | 67.07 | 0 |
| Dec 19 2024 | 73.25 | -8.25 | -10.12% | 70.95 | 76.05 | 70.20 | 0 |
| Dec 18 2024 | 81.50 | -1.30 | -1.57% | 83.50 | 84.30 | 81.20 | 0 |
| Dec 17 2024 | 82.80 | 0.10 | 0.12% | 83.60 | 84.90 | 82.80 | 0 |
| Dec 16 2024 | 82.70 | -0.50 | -0.60% | 83.80 | 84.20 | 80.70 | 0 |
| Dec 13 2024 | 83.20 | 1.30 | 1.59% | 82.80 | 83.60 | 81.40 | 0 |
| Dec 12 2024 | 81.90 | 1.00 | 1.24% | 82.10 | 82.90 | 80.60 | 0 |
| Dec 11 2024 | 80.90 | 0.90 | 1.13% | 78.70 | 80.90 | 76.55 | 0 |
| Dec 10 2024 | 80.00 | -1.30 | -1.60% | 81.00 | 81.60 | 79.10 | 0 |
| Dec 09 2024 | 81.30 | 1.80 | 2.26% | 81.50 | 86.90 | 80.80 | 100 |
| Dec 06 2024 | 79.50 | 1.20 | 1.53% | 78.20 | 80.00 | 77.80 | 0 |
| Dec 05 2024 | 78.30 | 7.65 | 10.83% | 78.10 | 78.80 | 76.45 | 0 |
| Dec 04 2024 | 70.65 | 1.20 | 1.73% | 68.30 | 71.65 | 68.20 | 0 |
| Dec 03 2024 | 69.45 | -1.40 | -1.98% | 71.75 | 72.35 | 68.20 | 0 |
| Dec 02 2024 | 70.85 | -1.20 | -1.67% | 71.75 | 73.65 | 70.35 | 0 |
| Nov 29 2024 | 72.05 | -2.00 | -2.70% | 73.25 | 73.85 | 70.41 | 0 |
| Nov 28 2024 | 74.05 | 2.00 | 2.78% | 72.35 | 74.35 | 72.35 | 0 |
| Nov 27 2024 | 72.05 | -1.80 | -2.44% | 73.05 | 74.05 | 71.35 | 0 |
| Nov 26 2024 | 73.85 | -2.00 | -2.64% | 74.15 | 75.25 | 72.95 | 0 |
| Nov 25 2024 | 75.85 | 4.50 | 6.31% | 73.65 | 76.80 | 73.35 | 0 |
| Nov 22 2024 | 71.35 | 3.55 | 5.24% | 67.50 | 71.55 | 67.20 | 0 |
| Nov 21 2024 | 67.80 | 1.30 | 1.95% | 66.87 | 68.40 | 66.10 | 0 |
| Nov 20 2024 | 66.50 | 2.70 | 4.23% | 66.20 | 68.50 | 65.50 | 0 |
| Nov 19 2024 | 63.80 | -6.25 | -8.92% | 67.30 | 67.70 | 62.00 | 0 |
| Nov 18 2024 | 70.05 | 0.95 | 1.37% | 70.35 | 71.35 | 69.00 | 0 |
| Nov 15 2024 | 69.10 | -2.85 | -3.96% | 67.70 | 70.00 | 67.50 | 0 |
| Nov 14 2024 | 71.95 | -0.70 | -0.96% | 73.15 | 74.05 | 71.45 | 0 |
| Nov 13 2024 | 72.65 | 1.20 | 1.68% | 69.70 | 73.05 | 69.70 | 0 |
| Nov 12 2024 | 71.45 | -1.10 | -1.52% | 72.05 | 74.55 | 69.90 | 0 |
| Nov 11 2024 | 72.55 | 9.05 | 14.25% | 65.20 | 73.45 | 65.10 | 0 |
| Nov 08 2024 | 63.50 | 1.85 | 3.00% | 59.95 | 63.60 | 58.25 | 34 |
| Nov 07 2024 | 61.65 | 2.10 | 3.53% | 60.05 | 63.10 | 60.05 | 0 |
| Nov 06 2024 | 59.55 | 3.50 | 6.24% | 58.70 | 61.45 | 56.80 | 0 |
| Nov 05 2024 | 56.05 | 3.50 | 6.66% | 54.05 | 56.65 | 51.30 | 0 |
| Nov 04 2024 | 52.55 | 0.75 | 1.45% | 51.60 | 54.05 | 50.90 | 13 |
| Nov 01 2024 | 51.80 | -4.25 | -7.58% | 55.95 | 56.15 | 51.40 | 0 |
| Oct 31 2024 | 56.05 | 0.10 | 0.18% | 52.60 | 56.35 | 52.05 | 0 |
| Oct 30 2024 | 55.95 | -2.60 | -4.44% | 57.75 | 57.95 | 54.25 | 0 |
| Oct 29 2024 | 58.55 | -6.55 | -10.06% | 67.70 | 67.70 | 52.70 | 0 |
| Oct 28 2024 | 65.10 | 2.65 | 4.24% | 63.20 | 65.50 | 62.75 | 0 |
| Oct 25 2024 | 62.45 | 1.00 | 1.63% | 61.25 | 63.30 | 61.25 | 0 |
| Oct 24 2024 | 61.45 | 1.40 | 2.33% | 60.45 | 63.05 | 60.45 | 0 |
| Oct 23 2024 | 60.05 | -0.30 | -0.50% | 60.55 | 62.15 | 59.85 | 33 |
| Oct 22 2024 | 60.35 | 0.20 | 0.33% | 59.65 | 60.65 | 58.95 | 0 |
| Oct 21 2024 | 60.15 | -0.10 | -0.17% | 60.95 | 61.15 | 59.55 | 20 |
| Oct 18 2024 | 60.25 | 1.70 | 2.90% | 58.95 | 60.25 | 57.85 | 0 |
| Oct 17 2024 | 58.55 | -0.50 | -0.85% | 61.25 | 61.55 | 58.35 | 0 |
| Oct 16 2024 | 59.05 | 0.60 | 1.03% | 58.15 | 59.45 | 57.65 | 0 |
| Oct 15 2024 | 58.45 | -2.10 | -3.47% | 59.95 | 60.05 | 56.55 | 0 |
| Oct 14 2024 | 60.55 | 1.80 | 3.06% | 59.65 | 60.75 | 59.05 | 0 |
| Oct 11 2024 | 58.75 | 1.40 | 2.44% | 57.05 | 59.25 | 56.45 | 0 |
| Oct 10 2024 | 57.35 | -3.50 | -5.75% | 60.15 | 60.25 | 56.45 | 0 |
| Oct 09 2024 | 60.85 | 1.30 | 2.18% | 59.75 | 61.65 | 59.55 | 0 |
| Oct 08 2024 | 59.55 | 1.50 | 2.58% | 57.05 | 59.85 | 56.75 | 0 |
| Oct 07 2024 | 58.05 | 1.80 | 3.20% | 57.60 | 58.95 | 56.65 | 0 |
| Oct 04 2024 | 56.25 | 3.15 | 5.93% | 53.85 | 56.85 | 53.85 | 0 |
| Oct 03 2024 | 53.10 | 0.00 | 0.00% | 53.70 | 53.70 | 52.20 | 0 |
