Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRCASA010316 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 101.96 | 0.32 | 0.31% | 101.96 | 101.96 | 101.96 | 82,600 |
| Nov 27 2024 | 101.64 | -0.05 | -0.05% | 101.64 | 101.64 | 101.64 | 12,300 |
| Nov 26 2024 | 101.69 | -0.56 | -0.55% | 101.69 | 101.69 | 101.69 | 25,400 |
| Nov 25 2024 | 102.25 | 0.79 | 0.78% | 102.25 | 102.25 | 102.25 | 35,500 |
| Nov 22 2024 | 101.46 | 0.12 | 0.12% | 101.46 | 101.46 | 101.46 | 40,400 |
| Nov 21 2024 | 101.34 | 0.23 | 0.23% | 101.34 | 101.34 | 101.34 | 42,100 |
| Nov 20 2024 | 101.11 | -0.32 | -0.32% | 101.11 | 101.11 | 101.11 | 100 |
| Nov 19 2024 | 101.43 | 2.90 | 2.94% | 98.53 | 101.43 | 98.53 | 117,700 |
| Nov 18 2024 | 98.53 | -2.95 | -2.91% | 98.53 | 98.53 | 98.53 | 153,700 |
| Nov 15 2024 | 101.48 | -0.04 | -0.04% | 101.48 | 101.48 | 101.48 | 75,700 |
| Nov 14 2024 | 101.52 | 0.14 | 0.14% | 101.52 | 101.52 | 101.52 | 113,600 |
| Nov 13 2024 | 101.38 | 0.00 | 0.00% | 101.38 | 101.38 | 101.38 | 0 |
| Nov 12 2024 | 101.38 | 0.40 | 0.40% | 101.38 | 101.38 | 101.38 | 45,200 |
| Nov 11 2024 | 100.98 | 0.00 | 0.00% | 100.98 | 100.98 | 100.98 | 0 |
| Nov 08 2024 | 100.98 | 0.41 | 0.41% | 100.98 | 100.98 | 100.98 | 63,700 |
| Nov 07 2024 | 100.57 | 0.34 | 0.34% | 100.57 | 100.57 | 100.57 | 8,700 |
| Nov 06 2024 | 100.23 | 0.58 | 0.58% | 100.23 | 100.23 | 100.23 | 41,500 |
| Nov 05 2024 | 99.65 | -0.54 | -0.54% | 99.65 | 99.65 | 99.65 | 63,700 |
| Nov 04 2024 | 100.19 | 0.43 | 0.43% | 100.19 | 100.19 | 100.19 | 63,700 |
| Nov 01 2024 | 99.76 | 0.00 | 0.00% | 99.76 | 99.76 | 99.76 | 0 |
| Oct 31 2024 | 99.76 | -0.05 | -0.05% | 99.76 | 99.76 | 99.76 | 868,600 |
| Oct 30 2024 | 99.81 | -0.46 | -0.46% | 99.81 | 99.81 | 99.81 | 12,400 |
| Oct 29 2024 | 100.27 | -0.08 | -0.08% | 100.27 | 100.27 | 100.27 | 43,100 |
| Oct 28 2024 | 100.35 | 0.28 | 0.28% | 100.35 | 100.35 | 100.35 | 25,500 |
| Oct 25 2024 | 100.07 | -0.01 | -0.01% | 100.07 | 100.07 | 100.07 | 96,500 |
| Oct 24 2024 | 100.08 | 0.58 | 0.58% | 100.08 | 100.08 | 100.08 | 13,000 |
| Oct 23 2024 | 99.50 | -0.01 | -0.01% | 99.50 | 99.50 | 99.50 | 25,400 |
| Oct 22 2024 | 99.51 | -0.21 | -0.21% | 99.51 | 99.51 | 99.51 | 18,700 |
| Oct 21 2024 | 99.72 | -0.61 | -0.61% | 99.72 | 99.72 | 99.72 | 102,100 |
| Oct 18 2024 | 100.33 | 0.32 | 0.32% | 100.33 | 100.33 | 100.33 | 27,000 |
| Oct 17 2024 | 100.01 | 0.20 | 0.20% | 100.01 | 100.01 | 100.01 | 36,400 |
| Oct 16 2024 | 99.81 | 0.00 | 0.00% | 99.81 | 99.81 | 99.81 | 0 |
| Oct 15 2024 | 99.81 | 0.60 | 0.60% | 99.81 | 99.81 | 99.81 | 15,400 |
| Oct 14 2024 | 99.21 | 0.37 | 0.37% | 99.21 | 99.21 | 99.21 | 21,600 |
| Oct 11 2024 | 98.84 | -0.22 | -0.22% | 98.84 | 98.84 | 98.84 | 38,200 |
| Oct 10 2024 | 99.06 | 0.00 | 0.00% | 99.06 | 99.06 | 99.06 | 0 |
| Oct 09 2024 | 99.06 | 0.03 | 0.03% | 99.06 | 99.06 | 99.06 | 63,400 |
| Oct 08 2024 | 99.03 | 0.01 | 0.01% | 99.03 | 99.03 | 99.03 | 920,300 |
| Oct 07 2024 | 99.02 | -0.41 | -0.41% | 99.02 | 99.02 | 99.02 | 148,700 |
| Oct 04 2024 | 99.43 | -0.65 | -0.65% | 99.43 | 99.43 | 99.43 | 2,900 |
| Oct 03 2024 | 100.08 | -0.31 | -0.31% | 100.08 | 100.08 | 100.08 | 25,700 |
| Oct 02 2024 | 100.39 | -0.68 | -0.67% | 100.39 | 100.39 | 100.39 | 67,200 |
| Oct 01 2024 | 101.07 | 0.48 | 0.48% | 101.07 | 101.07 | 101.07 | 385,600 |
| Sep 30 2024 | 100.59 | 0.30 | 0.30% | 100.59 | 100.59 | 100.59 | 90,800 |
| Sep 27 2024 | 100.29 | 0.44 | 0.44% | 100.29 | 100.29 | 100.29 | 38,400 |
| Sep 26 2024 | 99.85 | 0.12 | 0.12% | 99.85 | 99.85 | 99.85 | 23,400 |
| Sep 25 2024 | 99.73 | -0.26 | -0.26% | 99.73 | 99.73 | 99.73 | 23,100 |
| Sep 24 2024 | 99.99 | 0.35 | 0.35% | 99.99 | 99.99 | 99.99 | 31,900 |
| Sep 23 2024 | 99.64 | 0.27 | 0.27% | 99.64 | 99.64 | 99.64 | 76,400 |
| Sep 20 2024 | 99.37 | -0.18 | -0.18% | 99.37 | 99.37 | 99.37 | 10,100 |
| Sep 19 2024 | 99.55 | 0.06 | 0.06% | 99.55 | 99.55 | 99.55 | 50,900 |
| Sep 18 2024 | 99.49 | -0.58 | -0.58% | 99.49 | 99.49 | 99.49 | 127,400 |
| Sep 17 2024 | 100.07 | -0.03 | -0.03% | 100.07 | 100.07 | 100.07 | 55,700 |
| Sep 16 2024 | 100.10 | 0.29 | 0.29% | 100.10 | 100.10 | 100.10 | 55,400 |
| Sep 13 2024 | 99.81 | -0.27 | -0.27% | 99.81 | 99.81 | 99.81 | 105,500 |
| Sep 12 2024 | 100.08 | -0.21 | -0.21% | 100.08 | 100.08 | 100.08 | 19,200 |
| Sep 11 2024 | 100.29 | 0.51 | 0.51% | 100.29 | 100.29 | 100.29 | 12,100 |
| Sep 10 2024 | 99.78 | 0.11 | 0.11% | 99.78 | 99.78 | 99.78 | 15,200 |
| Sep 09 2024 | 99.67 | 0.15 | 0.15% | 99.67 | 99.67 | 99.67 | 192,300 |
| Sep 06 2024 | 99.52 | 0.25 | 0.25% | 99.52 | 99.52 | 99.52 | 52,100 |
| Sep 05 2024 | 99.27 | 0.09 | 0.09% | 99.27 | 99.27 | 99.27 | 116,300 |
| Sep 04 2024 | 99.18 | 0.34 | 0.34% | 99.18 | 99.18 | 99.18 | 24,800 |
| Sep 03 2024 | 98.84 | 0.73 | 0.74% | 98.84 | 98.84 | 98.84 | 19,300 |
| Sep 02 2024 | 98.11 | -0.51 | -0.52% | 98.11 | 98.11 | 98.11 | 17,300 |
