FR30D Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 437.59 | 5.58 | 1.29% | 443.48 | 444.32 | 437.31 | 0 |
Jun 28 2024 | 432.01 | -3.13 | -0.72% | 433.15 | 434.09 | 430.69 | 0 |
Jun 27 2024 | 435.14 | -3.10 | -0.71% | 439.59 | 439.94 | 434.68 | 0 |
Jun 26 2024 | 438.24 | -3.81 | -0.86% | 443.04 | 444.29 | 435.19 | 0 |
Jun 25 2024 | 442.05 | -3.95 | -0.89% | 442.67 | 443.52 | 439.46 | 0 |
Jun 24 2024 | 446.00 | 6.18 | 1.41% | 440.75 | 447.56 | 440.40 | 0 |
Jun 21 2024 | 439.82 | -3.07 | -0.69% | 441.30 | 441.72 | 437.97 | 0 |
Jun 20 2024 | 442.89 | 1.39 | 0.31% | 440.38 | 444.18 | 438.50 | 0 |
Jun 18 2024 | 441.50 | 4.10 | 0.94% | 439.02 | 442.25 | 436.64 | 0 |
Jun 17 2024 | 437.40 | 5.04 | 1.17% | 436.57 | 437.45 | 431.40 | 0 |
Jun 14 2024 | 432.36 | -13.79 | -3.09% | 440.80 | 441.55 | 428.84 | 0 |
Jun 13 2024 | 446.15 | -12.69 | -2.77% | 456.13 | 456.96 | 445.74 | 0 |
Jun 12 2024 | 458.84 | 9.10 | 2.02% | 451.53 | 459.72 | 451.48 | 0 |
Jun 11 2024 | 449.74 | -6.64 | -1.45% | 458.41 | 459.57 | 447.50 | 0 |
Jun 10 2024 | 456.38 | -8.84 | -1.90% | 454.49 | 456.38 | 452.45 | 0 |
Jun 07 2024 | 465.22 | -5.55 | -1.18% | 469.99 | 470.22 | 462.72 | 0 |
Jun 06 2024 | 470.77 | 2.35 | 0.50% | 471.04 | 471.61 | 469.62 | 0 |
Jun 05 2024 | 468.42 | 3.42 | 0.74% | 467.23 | 471.12 | 465.89 | 0 |
Jun 04 2024 | 465.00 | -4.13 | -0.88% | 465.63 | 467.67 | 463.19 | 0 |
Jun 03 2024 | 469.13 | 2.07 | 0.44% | 469.10 | 470.62 | 466.92 | 0 |
May 31 2024 | 467.06 | 1.22 | 0.26% | 465.00 | 468.36 | 464.48 | 0 |
May 30 2024 | 465.84 | 3.55 | 0.77% | 462.88 | 466.01 | 462.30 | 0 |
May 29 2024 | 462.29 | -9.88 | -2.09% | 468.54 | 468.57 | 462.20 | 0 |
May 28 2024 | 472.17 | -1.29 | -0.27% | 475.82 | 476.02 | 470.63 | 0 |
May 24 2024 | 473.46 | 0.43 | 0.09% | 470.31 | 474.05 | 469.71 | 0 |
May 23 2024 | 473.03 | 0.40 | 0.08% | 473.88 | 476.01 | 471.79 | 0 |
May 22 2024 | 472.63 | -3.94 | -0.83% | 474.17 | 475.03 | 471.80 | 0 |
May 21 2024 | 476.57 | -3.06 | -0.64% | 477.92 | 477.92 | 473.80 | 0 |
May 20 2024 | 479.63 | 1.61 | 0.34% | 479.47 | 481.06 | 479.11 | 0 |
May 17 2024 | 478.02 | -1.22 | -0.25% | 477.71 | 478.48 | 474.83 | 0 |
May 16 2024 | 479.24 | -2.40 | -0.50% | 481.61 | 481.62 | 478.33 | 0 |
May 15 2024 | 481.64 | 2.66 | 0.56% | 479.92 | 482.48 | 478.12 | 0 |
May 14 2024 | 478.98 | 1.62 | 0.34% | 476.68 | 479.65 | 474.38 | 0 |
May 13 2024 | 477.36 | -0.28 | -0.06% | 477.17 | 478.09 | 476.17 | 0 |
May 10 2024 | 477.64 | 1.84 | 0.39% | 478.49 | 480.36 | 476.91 | 0 |
May 09 2024 | 475.80 | 3.92 | 0.83% | 470.96 | 476.42 | 469.54 | 0 |
May 08 2024 | 471.88 | 3.54 | 0.76% | 470.76 | 473.19 | 470.09 | 0 |
May 07 2024 | 468.34 | 4.31 | 0.93% | 465.93 | 469.00 | 463.71 | 0 |
May 06 2024 | 464.03 | 2.96 | 0.64% | 461.78 | 466.16 | 461.12 | 0 |
May 03 2024 | 461.07 | 4.74 | 1.04% | 457.69 | 465.48 | 457.53 | 0 |
May 02 2024 | 456.33 | -2.67 | -0.58% | 456.98 | 458.06 | 454.95 | 0 |
May 01 2024 | 459.00 | 0.00 | 0.00% | 459.00 | 459.00 | 459.00 | 0 |
Apr 30 2024 | 459.00 | -4.29 | -0.93% | 463.00 | 464.66 | 458.48 | 0 |
Apr 29 2024 | 463.29 | -0.28 | -0.06% | 466.46 | 467.19 | 463.15 | 0 |
Apr 26 2024 | 463.57 | 2.94 | 0.64% | 461.81 | 465.31 | 461.33 | 0 |
Apr 25 2024 | 460.63 | -2.78 | -0.60% | 463.12 | 464.04 | 455.90 | 0 |
Apr 24 2024 | 463.41 | -1.57 | -0.34% | 463.33 | 466.74 | 462.71 | 0 |
Apr 23 2024 | 464.98 | 5.88 | 1.28% | 461.98 | 465.68 | 460.93 | 0 |
Apr 22 2024 | 459.10 | 1.27 | 0.28% | 459.53 | 460.10 | 457.59 | 0 |
Apr 19 2024 | 457.83 | 0.26 | 0.06% | 454.20 | 459.47 | 453.07 | 0 |
Apr 18 2024 | 457.57 | 3.14 | 0.69% | 458.94 | 459.11 | 454.67 | 0 |
Apr 17 2024 | 454.43 | 3.41 | 0.76% | 453.99 | 459.18 | 452.80 | 0 |
Apr 16 2024 | 451.02 | -6.38 | -1.39% | 450.41 | 454.25 | 449.51 | 0 |
Apr 15 2024 | 457.40 | 1.47 | 0.32% | 458.29 | 461.91 | 456.04 | 0 |
Apr 12 2024 | 455.93 | -3.26 | -0.71% | 461.69 | 463.19 | 453.56 | 0 |
Apr 11 2024 | 459.19 | -1.85 | -0.40% | 463.61 | 464.17 | 455.99 | 0 |
Apr 10 2024 | 461.04 | -5.22 | -1.12% | 468.77 | 469.38 | 458.13 | 0 |
Apr 09 2024 | 466.26 | -4.51 | -0.96% | 469.48 | 470.38 | 465.34 | 0 |
Apr 08 2024 | 470.77 | 3.79 | 0.81% | 468.30 | 472.05 | 467.76 | 0 |
Apr 05 2024 | 466.98 | -5.90 | -1.25% | 466.10 | 467.15 | 462.83 | 0 |
Apr 04 2024 | 472.88 | 1.30 | 0.28% | 473.46 | 474.77 | 471.58 | 0 |
Apr 03 2024 | 471.58 | 4.19 | 0.90% | 467.10 | 472.06 | 466.92 | 0 |