Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FINSW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 277.61 | 0.58 | 0.21% | 277.70 | 278.52 | 277.05 | 143 |
| Jul 17 2024 | 277.03 | 0.28 | 0.10% | 275.67 | 277.03 | 275.07 | 189 |
| Jul 16 2024 | 276.75 | 3.64 | 1.33% | 274.13 | 276.75 | 273.41 | 92 |
| Jul 15 2024 | 273.11 | 0.77 | 0.28% | 272.83 | 273.23 | 272.24 | 77 |
| Jul 12 2024 | 272.34 | 1.24 | 0.46% | 272.21 | 272.89 | 271.60 | 417 |
| Jul 11 2024 | 271.10 | 0.61 | 0.23% | 270.65 | 271.10 | 270.65 | 333 |
| Jul 10 2024 | 270.49 | 2.00 | 0.74% | 269.31 | 270.49 | 269.30 | 39 |
| Jul 09 2024 | 268.49 | -0.68 | -0.25% | 267.91 | 269.29 | 267.91 | 689 |
| Jul 08 2024 | 269.17 | 0.27 | 0.10% | 267.48 | 269.17 | 267.48 | 94 |
| Jul 05 2024 | 268.90 | -1.05 | -0.39% | 269.69 | 269.69 | 268.82 | 115 |
| Jul 04 2024 | 269.95 | 0.45 | 0.17% | 271.00 | 271.36 | 269.94 | 37 |
| Jul 03 2024 | 269.50 | 1.95 | 0.73% | 270.42 | 270.59 | 269.20 | 259 |
| Jul 02 2024 | 267.55 | -0.46 | -0.17% | 268.09 | 268.09 | 267.16 | 19 |
| Jul 01 2024 | 268.01 | -0.18 | -0.07% | 267.71 | 268.59 | 267.11 | 74 |
| Jun 28 2024 | 268.19 | 1.99 | 0.75% | 267.41 | 268.19 | 267.41 | 82 |
| Jun 27 2024 | 266.20 | -0.09 | -0.03% | 266.39 | 266.78 | 266.20 | 73 |
| Jun 26 2024 | 266.29 | -2.21 | -0.82% | 268.45 | 268.45 | 266.29 | 85 |
| Jun 25 2024 | 268.50 | -1.18 | -0.44% | 269.27 | 269.29 | 268.50 | 844 |
| Jun 24 2024 | 269.68 | 2.38 | 0.89% | 266.60 | 269.68 | 266.60 | 268 |
| Jun 21 2024 | 267.30 | 1.10 | 0.41% | 267.40 | 268.11 | 267.30 | 116 |
| Jun 20 2024 | 266.20 | 0.84 | 0.32% | 266.51 | 266.51 | 266.20 | 245 |
| Jun 19 2024 | 265.36 | 0.00 | 0.00% | 265.36 | 265.36 | 265.36 | 0 |
| Jun 18 2024 | 265.36 | 2.08 | 0.79% | 264.96 | 265.67 | 263.81 | 101 |
| Jun 17 2024 | 263.28 | 1.38 | 0.53% | 262.83 | 263.47 | 262.31 | 243 |
| Jun 14 2024 | 261.90 | -0.30 | -0.11% | 263.09 | 263.99 | 261.18 | 1,980 |
| Jun 13 2024 | 262.20 | -3.87 | -1.45% | 263.11 | 263.89 | 262.20 | 265 |
| Jun 12 2024 | 266.07 | 0.73 | 0.28% | 266.07 | 266.07 | 265.01 | 1,163 |
| Jun 11 2024 | 265.34 | -2.16 | -0.81% | 267.29 | 267.29 | 265.34 | 79 |
| Jun 10 2024 | 267.50 | 1.50 | 0.56% | 268.44 | 268.44 | 267.50 | 13 |
| Jun 07 2024 | 266.00 | 0.69 | 0.26% | 266.00 | 266.00 | 266.00 | 68 |
| Jun 06 2024 | 265.31 | 0.36 | 0.14% | 265.37 | 266.08 | 265.31 | 27 |
| Jun 05 2024 | 264.95 | -1.16 | -0.44% | 265.39 | 265.39 | 264.95 | 18 |
| Jun 04 2024 | 266.11 | -0.86 | -0.32% | 263.95 | 266.11 | 263.95 | 120 |
| Jun 03 2024 | 266.97 | 1.38 | 0.52% | 268.91 | 269.86 | 266.97 | 102 |
| May 31 2024 | 265.59 | 1.30 | 0.49% | 266.19 | 266.19 | 264.71 | 7,846 |
| May 30 2024 | 264.29 | 0.08 | 0.03% | 264.29 | 264.29 | 264.29 | 37 |
| May 29 2024 | 264.21 | -1.98 | -0.74% | 264.21 | 264.21 | 264.21 | 71 |
| May 28 2024 | 266.19 | -1.58 | -0.59% | 267.50 | 268.19 | 266.19 | 46 |
| May 27 2024 | 267.77 | 0.76 | 0.28% | 267.77 | 267.77 | 267.77 | 40 |
| May 24 2024 | 267.01 | -0.09 | -0.03% | 266.49 | 267.01 | 265.63 | 164 |
| May 23 2024 | 267.10 | -1.86 | -0.69% | 270.10 | 270.10 | 267.00 | 137 |
| May 22 2024 | 268.96 | 0.06 | 0.02% | 268.91 | 270.09 | 268.91 | 85 |
| May 21 2024 | 268.90 | -1.63 | -0.60% | 269.00 | 269.09 | 267.91 | 111 |
| May 20 2024 | 270.53 | 0.44 | 0.16% | 270.51 | 270.53 | 270.51 | 10 |
| May 17 2024 | 270.09 | 0.89 | 0.33% | 268.96 | 270.09 | 268.96 | 39 |
| May 16 2024 | 269.20 | 0.21 | 0.08% | 269.82 | 269.99 | 268.80 | 46 |
| May 15 2024 | 268.99 | 1.00 | 0.37% | 268.79 | 268.99 | 268.63 | 10 |
| May 14 2024 | 267.99 | -0.02 | -0.01% | 266.70 | 267.99 | 266.70 | 15 |
| May 13 2024 | 268.01 | 0.31 | 0.12% | 269.07 | 269.07 | 267.92 | 98 |
| May 10 2024 | 267.70 | 2.69 | 1.02% | 267.78 | 268.74 | 267.70 | 168 |
| May 09 2024 | 265.01 | 0.39 | 0.15% | 265.21 | 265.21 | 265.01 | 24 |
| May 08 2024 | 264.62 | -0.74 | -0.28% | 266.01 | 266.01 | 264.62 | 33 |
| May 07 2024 | 265.36 | 2.27 | 0.86% | 263.39 | 265.36 | 263.39 | 71 |
| May 06 2024 | 263.09 | 2.35 | 0.90% | 261.01 | 263.09 | 261.01 | 54 |
| May 03 2024 | 260.74 | 0.23 | 0.09% | 260.21 | 261.09 | 260.21 | 113 |
| May 02 2024 | 260.51 | -1.44 | -0.55% | 260.51 | 261.25 | 260.51 | 25 |
| Apr 30 2024 | 261.95 | 0.00 | 0.00% | 261.95 | 261.95 | 261.95 | 0 |
| Apr 29 2024 | 261.95 | -0.75 | -0.29% | 262.23 | 262.23 | 261.95 | 83 |
| Apr 26 2024 | 262.70 | 0.10 | 0.04% | 262.10 | 262.70 | 260.21 | 67 |
| Apr 25 2024 | 262.60 | -0.20 | -0.08% | 262.59 | 262.60 | 262.59 | 26 |
| Apr 24 2024 | 262.80 | 1.19 | 0.45% | 263.11 | 264.09 | 262.80 | 36 |
| Apr 23 2024 | 261.61 | 1.31 | 0.50% | 262.11 | 262.11 | 261.61 | 7 |
| Apr 22 2024 | 260.30 | 3.10 | 1.21% | 259.61 | 260.31 | 259.60 | 1,069 |
