F4RIP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 1,347.94 | -10.25 | -0.75% | 1,361.38 | 1,361.38 | 1,344.09 | 0 |
Jun 27 2024 | 1,358.19 | -12.31 | -0.90% | 1,373.49 | 1,373.49 | 1,357.17 | 0 |
Jun 26 2024 | 1,370.50 | -7.77 | -0.56% | 1,386.24 | 1,386.26 | 1,360.64 | 0 |
Jun 25 2024 | 1,378.27 | -3.72 | -0.27% | 1,376.62 | 1,381.23 | 1,372.16 | 0 |
Jun 24 2024 | 1,381.99 | 9.34 | 0.68% | 1,374.16 | 1,383.91 | 1,368.65 | 0 |
Jun 21 2024 | 1,372.65 | -10.01 | -0.72% | 1,379.83 | 1,382.81 | 1,369.27 | 0 |
Jun 20 2024 | 1,382.66 | 19.00 | 1.39% | 1,365.62 | 1,384.55 | 1,364.38 | 0 |
Jun 19 2024 | 1,363.66 | -7.34 | -0.54% | 1,371.30 | 1,373.54 | 1,362.84 | 0 |
Jun 18 2024 | 1,371.00 | 13.55 | 1.00% | 1,368.84 | 1,371.98 | 1,358.95 | 0 |
Jun 17 2024 | 1,357.45 | 8.78 | 0.65% | 1,354.81 | 1,361.79 | 1,344.98 | 0 |
Jun 14 2024 | 1,348.67 | -40.20 | -2.89% | 1,384.22 | 1,384.22 | 1,341.48 | 0 |
Jun 13 2024 | 1,388.87 | -27.11 | -1.91% | 1,413.19 | 1,413.72 | 1,385.32 | 0 |
Jun 12 2024 | 1,415.98 | 15.35 | 1.10% | 1,404.64 | 1,418.69 | 1,400.60 | 0 |
Jun 11 2024 | 1,400.63 | -21.11 | -1.48% | 1,425.79 | 1,427.03 | 1,395.97 | 0 |
Jun 10 2024 | 1,421.74 | -23.69 | -1.64% | 1,416.63 | 1,421.74 | 1,411.81 | 0 |
Jun 07 2024 | 1,445.43 | -6.91 | -0.48% | 1,453.29 | 1,453.29 | 1,435.14 | 0 |
Jun 06 2024 | 1,452.34 | 4.60 | 0.32% | 1,453.44 | 1,455.03 | 1,447.40 | 0 |
Jun 05 2024 | 1,447.74 | 6.61 | 0.46% | 1,447.68 | 1,453.69 | 1,442.45 | 0 |
Jun 04 2024 | 1,441.13 | -7.90 | -0.55% | 1,444.72 | 1,448.33 | 1,433.48 | 0 |
Jun 03 2024 | 1,449.03 | 5.44 | 0.38% | 1,456.92 | 1,458.68 | 1,447.87 | 0 |
May 31 2024 | 1,443.59 | 0.16 | 0.01% | 1,440.22 | 1,444.86 | 1,438.45 | 0 |
May 30 2024 | 1,443.43 | 5.57 | 0.39% | 1,433.05 | 1,444.18 | 1,433.05 | 0 |
May 29 2024 | 1,437.86 | -22.96 | -1.57% | 1,453.11 | 1,454.02 | 1,435.91 | 0 |
May 28 2024 | 1,460.82 | -12.06 | -0.82% | 1,472.31 | 1,474.96 | 1,458.47 | 0 |
May 27 2024 | 1,472.88 | 5.54 | 0.38% | 1,465.54 | 1,472.88 | 1,464.84 | 0 |
May 24 2024 | 1,467.34 | -0.28 | -0.02% | 1,458.87 | 1,468.94 | 1,457.09 | 0 |
May 23 2024 | 1,467.62 | -0.27 | -0.02% | 1,469.11 | 1,473.61 | 1,464.19 | 0 |
May 22 2024 | 1,467.89 | -5.94 | -0.40% | 1,470.82 | 1,470.82 | 1,462.98 | 0 |
May 21 2024 | 1,473.83 | -7.62 | -0.51% | 1,476.54 | 1,477.06 | 1,466.88 | 0 |
May 20 2024 | 1,481.45 | 5.67 | 0.38% | 1,476.45 | 1,484.47 | 1,476.45 | 0 |
May 17 2024 | 1,475.78 | -5.37 | -0.36% | 1,477.68 | 1,480.13 | 1,470.05 | 0 |
May 16 2024 | 1,481.15 | -6.39 | -0.43% | 1,488.39 | 1,488.39 | 1,479.67 | 0 |
May 15 2024 | 1,487.54 | 7.98 | 0.54% | 1,481.71 | 1,489.23 | 1,478.87 | 0 |
May 14 2024 | 1,479.56 | 2.04 | 0.14% | 1,476.63 | 1,481.76 | 1,472.95 | 0 |
May 13 2024 | 1,477.52 | 2.91 | 0.20% | 1,474.38 | 1,477.86 | 1,472.96 | 0 |
May 10 2024 | 1,474.61 | 9.29 | 0.63% | 1,473.56 | 1,479.23 | 1,471.83 | 0 |
May 09 2024 | 1,465.32 | 6.39 | 0.44% | 1,457.53 | 1,467.74 | 1,456.66 | 0 |
May 08 2024 | 1,458.93 | 9.27 | 0.64% | 1,453.30 | 1,464.54 | 1,452.98 | 0 |
May 07 2024 | 1,449.66 | 13.81 | 0.96% | 1,442.25 | 1,450.66 | 1,438.01 | 0 |
May 06 2024 | 1,435.85 | 6.18 | 0.43% | 1,432.11 | 1,443.15 | 1,429.99 | 0 |
May 03 2024 | 1,429.67 | 6.63 | 0.47% | 1,428.64 | 1,439.42 | 1,424.68 | 0 |
May 02 2024 | 1,423.04 | -1.07 | -0.08% | 1,425.67 | 1,428.09 | 1,418.71 | 0 |
Apr 30 2024 | 1,424.11 | -15.79 | -1.10% | 1,440.00 | 1,441.30 | 1,421.77 | 0 |
Apr 29 2024 | 1,439.90 | 1.03 | 0.07% | 1,444.66 | 1,447.51 | 1,439.90 | 0 |
Apr 26 2024 | 1,438.87 | 12.73 | 0.89% | 1,438.83 | 1,443.86 | 1,433.35 | 0 |
Apr 25 2024 | 1,426.14 | -13.69 | -0.95% | 1,435.81 | 1,436.80 | 1,416.34 | 0 |
Apr 24 2024 | 1,439.83 | -2.94 | -0.20% | 1,441.44 | 1,446.70 | 1,437.01 | 0 |
Apr 23 2024 | 1,442.77 | 12.39 | 0.87% | 1,436.84 | 1,443.88 | 1,435.16 | 0 |
Apr 22 2024 | 1,430.38 | 8.70 | 0.61% | 1,431.92 | 1,434.42 | 1,425.08 | 0 |
Apr 19 2024 | 1,421.68 | -1.67 | -0.12% | 1,413.64 | 1,425.66 | 1,409.71 | 0 |
Apr 18 2024 | 1,423.35 | 11.45 | 0.81% | 1,419.16 | 1,425.92 | 1,414.35 | 0 |
Apr 17 2024 | 1,411.90 | 4.40 | 0.31% | 1,408.02 | 1,424.95 | 1,408.02 | 0 |
Apr 16 2024 | 1,407.50 | -17.99 | -1.26% | 1,405.06 | 1,412.88 | 1,401.56 | 0 |
Apr 15 2024 | 1,425.49 | 2.33 | 0.16% | 1,429.34 | 1,441.31 | 1,423.64 | 0 |
Apr 12 2024 | 1,423.16 | -3.83 | -0.27% | 1,439.11 | 1,442.20 | 1,418.75 | 0 |
Apr 11 2024 | 1,426.99 | -3.59 | -0.25% | 1,429.39 | 1,438.02 | 1,418.61 | 0 |
Apr 10 2024 | 1,430.58 | -7.03 | -0.49% | 1,444.98 | 1,445.27 | 1,421.19 | 0 |
Apr 09 2024 | 1,437.61 | -7.26 | -0.50% | 1,440.90 | 1,446.06 | 1,434.97 | 0 |
Apr 08 2024 | 1,444.87 | 7.40 | 0.51% | 1,435.38 | 1,449.74 | 1,434.99 | 0 |
Apr 05 2024 | 1,437.47 | -14.76 | -1.02% | 1,432.69 | 1,437.47 | 1,428.37 | 0 |
Apr 04 2024 | 1,452.23 | -0.19 | -0.01% | 1,452.58 | 1,458.51 | 1,449.86 | 0 |
Apr 03 2024 | 1,452.42 | 5.37 | 0.37% | 1,447.92 | 1,453.75 | 1,445.63 | 0 |
Apr 02 2024 | 1,447.05 | -14.50 | -0.99% | 1,458.19 | 1,468.29 | 1,445.71 | 0 |