Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 87.534 | -0.03 | -0.03% | 87.602 | 87.602 | 86.964 | 199 |
| Nov 28 2024 | 87.56 | 0.43 | 0.49% | 87.564 | 87.701 | 87.56 | 42 |
| Nov 27 2024 | 87.129 | -0.04 | -0.04% | 87.171 | 87.518 | 87.129 | 234 |
| Nov 26 2024 | 87.164 | -0.20 | -0.22% | 87.121 | 87.265 | 86.542 | 34 |
| Nov 25 2024 | 87.36 | -0.16 | -0.18% | 87.975 | 87.975 | 87.055 | 127 |
| Nov 22 2024 | 87.518 | 1.61 | 1.87% | 86.662 | 87.518 | 86.662 | 13 |
| Nov 21 2024 | 85.909 | -0.60 | -0.70% | 86.438 | 86.438 | 85.848 | 102 |
| Nov 20 2024 | 86.513 | 0.31 | 0.36% | 86.313 | 86.60 | 86.238 | 1,452 |
| Nov 19 2024 | 86.20 | -0.04 | -0.04% | 87.091 | 87.091 | 85.90 | 408 |
| Nov 18 2024 | 86.235 | -0.28 | -0.33% | 86.46 | 86.567 | 86.211 | 73 |
| Nov 15 2024 | 86.518 | 0.14 | 0.17% | 86.544 | 86.72 | 86.385 | 200 |
| Nov 14 2024 | 86.374 | 0.13 | 0.15% | 86.00 | 87.054 | 86.00 | 1,700 |
| Nov 13 2024 | 86.243 | -0.06 | -0.07% | 86.352 | 86.352 | 85.80 | 123 |
| Nov 12 2024 | 86.30 | -0.91 | -1.04% | 86.645 | 86.65 | 86.30 | 1,402 |
| Nov 11 2024 | 87.211 | -0.17 | -0.20% | 87.123 | 87.418 | 87.123 | 293 |
| Nov 08 2024 | 87.385 | -0.09 | -0.11% | 87.25 | 87.385 | 86.90 | 115 |
| Nov 07 2024 | 87.478 | 0.52 | 0.60% | 87.427 | 87.689 | 87.273 | 261 |
| Nov 06 2024 | 86.958 | -1.52 | -1.72% | 89.884 | 89.884 | 86.958 | 965 |
| Nov 05 2024 | 88.481 | 0.10 | 0.11% | 88.47 | 88.481 | 88.121 | 45 |
| Nov 04 2024 | 88.38 | -0.27 | -0.30% | 88.315 | 88.768 | 88.315 | 414 |
| Nov 01 2024 | 88.649 | 1.24 | 1.42% | 87.905 | 88.777 | 87.905 | 129 |
| Oct 31 2024 | 87.41 | -1.64 | -1.84% | 88.334 | 88.334 | 87.22 | 201 |
| Oct 30 2024 | 89.046 | -1.26 | -1.39% | 89.533 | 89.592 | 88.895 | 672 |
| Oct 29 2024 | 90.301 | -0.74 | -0.82% | 91.50 | 91.50 | 90.135 | 102 |
| Oct 28 2024 | 91.045 | 0.33 | 0.36% | 91.22 | 91.22 | 90.859 | 194 |
| Oct 25 2024 | 90.718 | -0.37 | -0.40% | 90.477 | 90.718 | 90.474 | 290 |
| Oct 24 2024 | 91.086 | 0.75 | 0.82% | 91.28 | 91.552 | 91.039 | 122 |
| Oct 23 2024 | 90.341 | -0.96 | -1.05% | 91.347 | 91.567 | 90.341 | 831 |
| Oct 22 2024 | 91.301 | -0.50 | -0.55% | 91.745 | 91.745 | 90.75 | 133 |
| Oct 21 2024 | 91.805 | -0.14 | -0.15% | 92.01 | 92.071 | 91.797 | 130 |
| Oct 18 2024 | 91.946 | -0.69 | -0.75% | 91.638 | 91.946 | 91.59 | 293 |
| Oct 17 2024 | 92.639 | 1.45 | 1.59% | 90.568 | 92.639 | 90.568 | 234 |
| Oct 16 2024 | 91.193 | -0.12 | -0.14% | 90.841 | 91.193 | 90.841 | 203 |
| Oct 15 2024 | 91.317 | 0.82 | 0.90% | 90.877 | 91.317 | 90.772 | 74 |
| Oct 14 2024 | 90.50 | 0.00 | 0.00% | 90.34 | 90.62 | 90.34 | 198 |
| Oct 11 2024 | 90.50 | -0.06 | -0.07% | 89.908 | 90.50 | 89.908 | 268 |
| Oct 10 2024 | 90.563 | 0.19 | 0.21% | 90.536 | 90.598 | 90.344 | 56 |
| Oct 09 2024 | 90.372 | 0.06 | 0.07% | 90.107 | 90.40 | 90.075 | 4,827 |
| Oct 08 2024 | 90.309 | -0.08 | -0.09% | 89.844 | 90.309 | 89.706 | 112 |
| Oct 07 2024 | 90.386 | -0.23 | -0.26% | 90.62 | 90.62 | 90.282 | 109 |
| Oct 04 2024 | 90.62 | 0.30 | 0.33% | 90.238 | 90.62 | 90.176 | 53 |
| Oct 03 2024 | 90.322 | -1.11 | -1.21% | 91.084 | 91.084 | 90.322 | 273 |
| Oct 02 2024 | 91.431 | -0.57 | -0.62% | 91.998 | 91.998 | 91.191 | 103 |
| Oct 01 2024 | 92.00 | 0.73 | 0.81% | 91.646 | 92.295 | 91.646 | 213 |
| Sep 30 2024 | 91.265 | -1.18 | -1.27% | 92.263 | 92.263 | 91.265 | 292 |
| Sep 27 2024 | 92.44 | 1.44 | 1.58% | 91.701 | 92.44 | 91.701 | 252 |
| Sep 26 2024 | 91.00 | 0.35 | 0.38% | 91.285 | 91.285 | 91.00 | 67 |
| Sep 25 2024 | 90.654 | -0.15 | -0.17% | 90.328 | 90.737 | 90.328 | 297 |
| Sep 24 2024 | 90.806 | 0.69 | 0.77% | 90.72 | 90.806 | 90.38 | 151 |
| Sep 23 2024 | 90.112 | 0.84 | 0.95% | 89.332 | 90.178 | 89.332 | 265 |
| Sep 20 2024 | 89.268 | -1.69 | -1.86% | 90.493 | 90.493 | 89.268 | 1,811 |
| Sep 19 2024 | 90.961 | 0.25 | 0.28% | 91.037 | 91.037 | 90.87 | 27 |
| Sep 18 2024 | 90.71 | -1.15 | -1.25% | 91.375 | 91.487 | 90.71 | 116 |
| Sep 17 2024 | 91.857 | 0.09 | 0.10% | 92.077 | 92.291 | 91.667 | 176 |
| Sep 16 2024 | 91.765 | -0.04 | -0.04% | 91.769 | 91.975 | 91.765 | 137 |
| Sep 13 2024 | 91.804 | -0.13 | -0.14% | 91.605 | 92.104 | 91.605 | 431 |
| Sep 12 2024 | 91.936 | 0.00 | 0.00% | 92.361 | 92.361 | 91.801 | 207 |
| Sep 11 2024 | 91.935 | -0.32 | -0.34% | 92.252 | 92.323 | 91.934 | 208 |
| Sep 10 2024 | 92.252 | 0.29 | 0.31% | 92.138 | 92.511 | 92.114 | 4,625 |
| Sep 09 2024 | 91.966 | 1.22 | 1.34% | 91.612 | 92.034 | 91.195 | 892 |
| Sep 06 2024 | 90.746 | -0.57 | -0.63% | 91.488 | 91.784 | 90.746 | 337 |
| Sep 05 2024 | 91.319 | -0.38 | -0.42% | 91.644 | 91.883 | 91.319 | 530 |
| Sep 04 2024 | 91.703 | -0.44 | -0.47% | 91.727 | 91.93 | 91.703 | 26 |
| Sep 03 2024 | 92.14 | 0.67 | 0.74% | 91.656 | 92.236 | 91.656 | 1,636 |
| Sep 02 2024 | 91.467 | 0.02 | 0.02% | 91.487 | 91.716 | 91.312 | 62 |
