Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FESGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 2,308.11 | -10.20 | -0.44% | 2,318.13 | 2,325.80 | 2,304.43 | 0 |
| Dec 12 2024 | 2,318.31 | 4.40 | 0.19% | 2,314.03 | 2,324.05 | 2,313.65 | 0 |
| Dec 11 2024 | 2,313.91 | -8.60 | -0.37% | 2,314.87 | 2,317.23 | 2,304.39 | 0 |
| Dec 10 2024 | 2,322.51 | 0.00 | 0.00% | 2,322.51 | 2,322.51 | 2,322.51 | 0 |
| Dec 09 2024 | 2,322.51 | 6.50 | 0.28% | 2,315.58 | 2,330.39 | 2,315.58 | 0 |
| Dec 06 2024 | 2,316.01 | 32.61 | 1.43% | 2,283.29 | 2,321.40 | 2,283.29 | 0 |
| Dec 05 2024 | 2,283.40 | 34.45 | 1.53% | 2,248.90 | 2,285.41 | 2,247.14 | 0 |
| Dec 04 2024 | 2,248.95 | 18.73 | 0.84% | 2,230.17 | 2,254.10 | 2,229.35 | 0 |
| Dec 03 2024 | 2,230.22 | -7.75 | -0.35% | 2,238.28 | 2,252.44 | 2,227.01 | 0 |
| Dec 02 2024 | 2,237.97 | -12.95 | -0.58% | 2,251.21 | 2,252.46 | 2,224.73 | 0 |
| Nov 29 2024 | 2,250.92 | 5.61 | 0.25% | 2,245.10 | 2,251.79 | 2,236.34 | 0 |
| Nov 28 2024 | 2,245.31 | -2.99 | -0.13% | 2,231.91 | 2,253.74 | 2,231.91 | 0 |
| Nov 27 2024 | 2,248.30 | 0.00 | 0.00% | 2,248.30 | 2,248.30 | 2,248.30 | 0 |
| Nov 26 2024 | 2,248.30 | -22.72 | -1.00% | 2,270.35 | 2,270.35 | 2,244.28 | 0 |
| Nov 25 2024 | 2,271.02 | 13.89 | 0.62% | 2,258.54 | 2,279.47 | 2,248.71 | 0 |
| Nov 22 2024 | 2,257.13 | 12.11 | 0.54% | 2,245.23 | 2,259.38 | 2,226.06 | 0 |
| Nov 21 2024 | 2,245.02 | -8.73 | -0.39% | 2,253.75 | 2,256.83 | 2,229.58 | 0 |
| Nov 20 2024 | 2,253.75 | -12.75 | -0.56% | 2,266.58 | 2,276.51 | 2,252.05 | 0 |
| Nov 19 2024 | 2,266.50 | -12.01 | -0.53% | 2,278.57 | 2,290.66 | 2,236.87 | 0 |
| Nov 18 2024 | 2,278.51 | 1.58 | 0.07% | 2,276.64 | 2,286.33 | 2,268.46 | 0 |
| Nov 15 2024 | 2,276.93 | 1.21 | 0.05% | 2,275.22 | 2,289.18 | 2,262.91 | 0 |
| Nov 14 2024 | 2,275.72 | 33.24 | 1.48% | 2,242.68 | 2,280.46 | 2,242.68 | 0 |
| Nov 13 2024 | 2,242.48 | -3.53 | -0.16% | 2,245.76 | 2,259.38 | 2,227.72 | 0 |
| Nov 12 2024 | 2,246.01 | -50.87 | -2.21% | 2,296.87 | 2,296.87 | 2,240.28 | 0 |
| Nov 11 2024 | 2,296.88 | 13.23 | 0.58% | 2,284.00 | 2,308.33 | 2,284.00 | 0 |
| Nov 08 2024 | 2,283.65 | -14.08 | -0.61% | 2,297.78 | 2,302.27 | 2,278.76 | 0 |
| Nov 07 2024 | 2,297.73 | 25.75 | 1.13% | 2,272.04 | 2,302.26 | 2,265.56 | 0 |
| Nov 06 2024 | 2,271.98 | -21.30 | -0.93% | 2,293.84 | 2,332.50 | 2,264.79 | 0 |
| Nov 05 2024 | 2,293.28 | 4.86 | 0.21% | 2,288.59 | 2,300.47 | 2,284.84 | 0 |
| Nov 04 2024 | 2,288.42 | -15.57 | -0.68% | 2,303.74 | 2,312.42 | 2,288.42 | 0 |
| Nov 01 2024 | 2,303.99 | 4.16 | 0.18% | 2,299.68 | 2,313.32 | 2,294.84 | 0 |
| Oct 31 2024 | 2,299.83 | -18.02 | -0.78% | 2,317.23 | 2,317.23 | 2,289.10 | 0 |
| Oct 30 2024 | 2,317.85 | -27.01 | -1.15% | 2,344.74 | 2,344.74 | 2,309.42 | 0 |
| Oct 29 2024 | 2,344.86 | -19.10 | -0.81% | 2,364.18 | 2,374.65 | 2,342.01 | 0 |
| Oct 28 2024 | 2,363.96 | 27.59 | 1.18% | 2,336.37 | 2,368.19 | 2,336.37 | 0 |
| Oct 25 2024 | 2,336.37 | -13.64 | -0.58% | 2,349.77 | 2,349.77 | 2,327.30 | 0 |
| Oct 24 2024 | 2,350.01 | 6.87 | 0.29% | 2,343.30 | 2,369.83 | 2,343.30 | 0 |
| Oct 23 2024 | 2,343.14 | -11.07 | -0.47% | 2,354.24 | 2,365.09 | 2,338.27 | 0 |
| Oct 22 2024 | 2,354.21 | -23.30 | -0.98% | 2,347.59 | 2,358.67 | 2,333.61 | 0 |
| Oct 21 2024 | 2,377.51 | 0.00 | 0.00% | 2,377.51 | 2,377.51 | 2,377.51 | 0 |
| Oct 18 2024 | 2,377.51 | 5.69 | 0.24% | 2,373.19 | 2,387.99 | 2,369.90 | 0 |
| Oct 17 2024 | 2,371.82 | 14.38 | 0.61% | 2,358.10 | 2,383.67 | 2,358.10 | 0 |
| Oct 16 2024 | 2,357.44 | -2.29 | -0.10% | 2,359.49 | 2,360.37 | 2,334.61 | 0 |
| Oct 15 2024 | 2,359.73 | 1.12 | 0.05% | 2,359.03 | 2,369.65 | 2,354.07 | 0 |
| Oct 14 2024 | 2,358.61 | -1.96 | -0.08% | 2,360.74 | 2,362.68 | 2,346.00 | 0 |
| Oct 11 2024 | 2,360.57 | 12.71 | 0.54% | 2,347.64 | 2,361.21 | 2,344.30 | 0 |
| Oct 10 2024 | 2,347.86 | -10.40 | -0.44% | 2,358.04 | 2,358.04 | 2,343.59 | 0 |
| Oct 09 2024 | 2,358.26 | 18.32 | 0.78% | 2,340.32 | 2,359.81 | 2,337.47 | 0 |
| Oct 08 2024 | 2,339.94 | -17.96 | -0.76% | 2,357.25 | 2,357.25 | 2,321.99 | 0 |
| Oct 07 2024 | 2,357.90 | -6.75 | -0.29% | 2,364.75 | 2,373.91 | 2,347.71 | 0 |
| Oct 04 2024 | 2,364.65 | 38.02 | 1.63% | 2,328.71 | 2,370.16 | 2,328.00 | 0 |
| Oct 03 2024 | 2,326.63 | -30.99 | -1.31% | 2,357.46 | 2,357.46 | 2,323.37 | 0 |
| Oct 02 2024 | 2,357.62 | -13.72 | -0.58% | 2,371.65 | 2,371.65 | 2,349.63 | 0 |
| Oct 01 2024 | 2,371.34 | -17.96 | -0.75% | 2,389.43 | 2,402.05 | 2,364.11 | 0 |
| Sep 30 2024 | 2,389.30 | -50.22 | -2.06% | 2,439.19 | 2,439.19 | 2,385.25 | 0 |
| Sep 27 2024 | 2,439.52 | 27.32 | 1.13% | 2,412.24 | 2,444.19 | 2,412.24 | 0 |
| Sep 26 2024 | 2,412.20 | 44.65 | 1.89% | 2,368.23 | 2,416.37 | 2,368.23 | 0 |
| Sep 25 2024 | 2,367.55 | -0.86 | -0.04% | 2,368.38 | 2,378.05 | 2,356.02 | 0 |
| Sep 24 2024 | 2,368.41 | 25.30 | 1.08% | 2,343.49 | 2,378.71 | 2,343.49 | 0 |
| Sep 23 2024 | 2,343.11 | -34.01 | -1.43% | 2,346.71 | 2,347.60 | 2,327.18 | 0 |
| Sep 20 2024 | 2,377.12 | -0.57 | -0.02% | 2,377.12 | 2,377.12 | 2,346.70 | 0 |
| Sep 19 2024 | 2,377.69 | 39.60 | 1.69% | 2,338.93 | 2,377.75 | 2,338.93 | 0 |
| Sep 18 2024 | 2,338.09 | -5.43 | -0.23% | 2,343.47 | 2,348.34 | 2,337.80 | 0 |
| Sep 17 2024 | 2,343.52 | 16.32 | 0.70% | 2,327.38 | 2,357.32 | 2,327.38 | 0 |
| Sep 16 2024 | 2,327.20 | -12.40 | -0.53% | 2,341.81 | 2,341.81 | 2,322.69 | 0 |
