Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRN4G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 5,632.24 | 20.60 | 0.37% | 5,619.26 | 5,641.70 | 5,608.99 | 0 |
| Feb 14 2025 | 5,611.64 | 14.80 | 0.26% | 5,590.76 | 5,629.62 | 5,579.59 | 0 |
| Feb 13 2025 | 5,596.84 | 46.58 | 0.84% | 5,587.75 | 5,600.87 | 5,560.45 | 0 |
| Feb 12 2025 | 5,550.26 | -0.10 | 0.00% | 5,560.76 | 5,575.75 | 5,525.38 | 0 |
| Feb 11 2025 | 5,550.36 | 9.47 | 0.17% | 5,542.13 | 5,552.99 | 5,528.14 | 0 |
| Feb 10 2025 | 5,540.89 | 39.36 | 0.72% | 5,514.83 | 5,545.89 | 5,512.31 | 0 |
| Feb 07 2025 | 5,501.53 | -24.13 | -0.44% | 5,531.50 | 5,554.97 | 5,501.27 | 0 |
| Feb 06 2025 | 5,525.66 | 9.11 | 0.17% | 5,533.39 | 5,533.39 | 5,488.78 | 0 |
| Feb 05 2025 | 5,516.55 | -9.33 | -0.17% | 5,523.93 | 5,528.55 | 5,488.06 | 0 |
| Feb 04 2025 | 5,525.88 | 42.66 | 0.78% | 5,510.55 | 5,528.53 | 5,467.96 | 0 |
| Feb 03 2025 | 5,483.22 | -69.26 | -1.25% | 5,423.92 | 5,486.13 | 5,404.51 | 0 |
| Jan 31 2025 | 5,552.48 | 16.65 | 0.30% | 5,538.82 | 5,568.25 | 5,521.02 | 0 |
| Jan 30 2025 | 5,535.83 | 65.21 | 1.19% | 5,489.44 | 5,549.19 | 5,475.62 | 0 |
| Jan 29 2025 | 5,470.62 | -23.26 | -0.42% | 5,504.14 | 5,512.82 | 5,464.57 | 0 |
| Jan 28 2025 | 5,493.88 | 42.00 | 0.77% | 5,477.68 | 5,527.23 | 5,471.88 | 0 |
| Jan 27 2025 | 5,451.88 | 23.25 | 0.43% | 5,381.83 | 5,467.10 | 5,381.83 | 0 |
| Jan 24 2025 | 5,428.63 | 15.29 | 0.28% | 5,435.79 | 5,479.56 | 5,420.26 | 0 |
| Jan 23 2025 | 5,413.34 | -11.08 | -0.20% | 5,417.37 | 5,423.94 | 5,402.77 | 0 |
| Jan 22 2025 | 5,424.42 | 0.00 | 0.00% | 5,424.42 | 5,424.42 | 5,424.42 | 0 |
| Jan 21 2025 | 5,424.42 | 9.09 | 0.17% | 5,406.21 | 5,425.83 | 5,394.35 | 0 |
| Jan 20 2025 | 5,415.33 | 22.80 | 0.42% | 5,412.23 | 5,429.85 | 5,385.63 | 0 |
| Jan 17 2025 | 5,392.53 | 66.70 | 1.25% | 5,351.94 | 5,394.03 | 5,346.47 | 0 |
| Jan 16 2025 | 5,325.83 | 15.72 | 0.30% | 5,344.22 | 5,347.92 | 5,290.37 | 0 |
| Jan 15 2025 | 5,310.11 | 80.66 | 1.54% | 5,265.03 | 5,318.62 | 5,256.99 | 0 |
| Jan 14 2025 | 5,229.45 | 1.25 | 0.02% | 5,275.49 | 5,289.00 | 5,227.85 | 0 |
| Jan 13 2025 | 5,228.20 | 0.48 | 0.01% | 5,221.18 | 5,234.78 | 5,186.57 | 0 |
| Jan 10 2025 | 5,227.72 | -44.19 | -0.84% | 5,266.75 | 5,288.97 | 5,227.72 | 0 |
| Jan 09 2025 | 5,271.91 | 9.35 | 0.18% | 5,252.90 | 5,280.78 | 5,236.64 | 0 |
| Jan 08 2025 | 5,262.56 | -16.01 | -0.30% | 5,290.06 | 5,296.91 | 5,229.46 | 0 |
| Jan 07 2025 | 5,278.57 | -2.68 | -0.05% | 5,275.37 | 5,303.79 | 5,251.35 | 0 |
| Jan 06 2025 | 5,281.25 | 86.49 | 1.66% | 5,227.02 | 5,309.64 | 5,225.87 | 0 |
| Jan 03 2025 | 5,194.76 | -39.31 | -0.75% | 5,240.01 | 5,242.75 | 5,194.76 | 0 |
| Jan 02 2025 | 5,234.07 | 2.82 | 0.05% | 5,249.49 | 5,264.92 | 5,201.64 | 0 |
| Dec 31 2024 | 5,231.25 | 59.15 | 1.14% | 5,165.18 | 5,235.73 | 5,165.14 | 0 |
| Dec 30 2024 | 5,172.10 | -14.03 | -0.27% | 5,175.55 | 5,198.88 | 5,161.90 | 0 |
| Dec 27 2024 | 5,186.13 | 36.22 | 0.70% | 5,160.48 | 5,188.46 | 5,154.78 | 0 |
| Dec 24 2024 | 5,149.91 | 19.42 | 0.38% | 5,140.28 | 5,172.98 | 5,140.28 | 0 |
| Dec 23 2024 | 5,130.49 | -2.35 | -0.05% | 5,116.33 | 5,138.95 | 5,097.68 | 0 |
| Dec 20 2024 | 5,132.84 | 13.56 | 0.26% | 5,078.73 | 5,137.93 | 5,062.54 | 0 |
| Dec 19 2024 | 5,119.28 | -73.78 | -1.42% | 5,107.21 | 5,149.96 | 5,102.90 | 0 |
| Dec 18 2024 | 5,193.06 | 11.24 | 0.22% | 5,190.39 | 5,206.77 | 5,181.06 | 0 |
| Dec 17 2024 | 5,181.82 | -23.43 | -0.45% | 5,178.74 | 5,205.17 | 5,169.47 | 0 |
| Dec 16 2024 | 5,205.25 | -44.05 | -0.84% | 5,231.05 | 5,250.22 | 5,167.58 | 0 |
| Dec 13 2024 | 5,249.30 | -13.92 | -0.26% | 5,261.76 | 5,290.24 | 5,242.14 | 0 |
| Dec 12 2024 | 5,263.22 | -20.26 | -0.38% | 5,297.76 | 5,302.41 | 5,258.57 | 0 |
| Dec 11 2024 | 5,283.48 | -12.59 | -0.24% | 5,272.14 | 5,290.35 | 5,259.82 | 0 |
| Dec 10 2024 | 5,296.07 | 21.11 | 0.40% | 5,254.95 | 5,297.42 | 5,252.40 | 0 |
| Dec 09 2024 | 5,274.96 | 22.45 | 0.43% | 5,281.37 | 5,291.83 | 5,255.64 | 0 |
| Dec 06 2024 | 5,252.51 | 53.24 | 1.02% | 5,210.07 | 5,253.93 | 5,207.64 | 0 |
| Dec 05 2024 | 5,199.27 | 75.27 | 1.47% | 5,120.11 | 5,205.63 | 5,120.11 | 0 |
| Dec 04 2024 | 5,124.00 | 70.60 | 1.40% | 5,058.88 | 5,126.53 | 5,058.41 | 0 |
| Dec 03 2024 | 5,053.40 | -35.11 | -0.69% | 5,093.41 | 5,118.04 | 5,049.22 | 0 |
| Dec 02 2024 | 5,088.51 | -61.58 | -1.20% | 5,094.01 | 5,128.01 | 5,077.39 | 0 |
| Nov 29 2024 | 5,150.09 | -0.08 | 0.00% | 5,135.07 | 5,159.10 | 5,119.11 | 0 |
| Nov 28 2024 | 5,150.17 | 29.25 | 0.57% | 5,131.15 | 5,163.14 | 5,131.15 | 0 |
| Nov 27 2024 | 5,120.92 | -32.44 | -0.63% | 5,123.98 | 5,128.68 | 5,089.22 | 0 |
| Nov 26 2024 | 5,153.36 | -50.13 | -0.96% | 5,170.96 | 5,194.02 | 5,144.59 | 0 |
| Nov 25 2024 | 5,203.49 | 31.98 | 0.62% | 5,205.17 | 5,219.52 | 5,163.28 | 0 |
| Nov 22 2024 | 5,171.51 | 30.22 | 0.59% | 5,157.52 | 5,178.51 | 5,106.73 | 0 |
| Nov 21 2024 | 5,141.29 | -11.93 | -0.23% | 5,154.69 | 5,168.87 | 5,114.01 | 0 |
| Nov 20 2024 | 5,153.22 | -27.61 | -0.53% | 5,209.07 | 5,212.35 | 5,148.30 | 0 |
