Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRN4N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 4,641.67 | -12.31 | -0.26% | 4,652.69 | 4,677.87 | 4,635.34 | 0 |
| Dec 12 2024 | 4,653.98 | -17.91 | -0.38% | 4,684.52 | 4,688.63 | 4,649.86 | 0 |
| Dec 11 2024 | 4,671.89 | -11.14 | -0.24% | 4,661.86 | 4,677.96 | 4,650.97 | 0 |
| Dec 10 2024 | 4,683.03 | 17.82 | 0.38% | 4,646.65 | 4,684.22 | 4,644.40 | 0 |
| Dec 09 2024 | 4,665.21 | 19.86 | 0.43% | 4,670.88 | 4,680.12 | 4,648.12 | 0 |
| Dec 06 2024 | 4,645.35 | 47.08 | 1.02% | 4,607.82 | 4,646.61 | 4,605.67 | 0 |
| Dec 05 2024 | 4,598.27 | 66.57 | 1.47% | 4,528.26 | 4,603.90 | 4,528.26 | 0 |
| Dec 04 2024 | 4,531.70 | 62.44 | 1.40% | 4,474.10 | 4,533.94 | 4,473.69 | 0 |
| Dec 03 2024 | 4,469.26 | -31.05 | -0.69% | 4,504.64 | 4,526.42 | 4,465.56 | 0 |
| Dec 02 2024 | 4,500.31 | -54.46 | -1.20% | 4,505.17 | 4,535.25 | 4,490.47 | 0 |
| Nov 29 2024 | 4,554.77 | -0.07 | 0.00% | 4,541.49 | 4,562.74 | 4,527.37 | 0 |
| Nov 28 2024 | 4,554.84 | 25.87 | 0.57% | 4,538.02 | 4,566.32 | 4,538.02 | 0 |
| Nov 27 2024 | 4,528.97 | -28.69 | -0.63% | 4,531.68 | 4,535.83 | 4,500.94 | 0 |
| Nov 26 2024 | 4,557.66 | -44.33 | -0.96% | 4,573.23 | 4,593.62 | 4,549.91 | 0 |
| Nov 25 2024 | 4,601.99 | 28.27 | 0.62% | 4,603.49 | 4,616.18 | 4,566.43 | 0 |
| Nov 22 2024 | 4,573.72 | 26.73 | 0.59% | 4,561.34 | 4,579.91 | 4,516.43 | 0 |
| Nov 21 2024 | 4,546.99 | -10.55 | -0.23% | 4,558.84 | 4,571.38 | 4,522.87 | 0 |
| Nov 20 2024 | 4,557.54 | -24.42 | -0.53% | 4,606.93 | 4,609.84 | 4,553.18 | 0 |
| Nov 19 2024 | 4,581.96 | -32.34 | -0.70% | 4,623.09 | 4,640.55 | 4,532.39 | 0 |
| Nov 18 2024 | 4,614.30 | -7.76 | -0.17% | 4,630.57 | 4,647.85 | 4,594.93 | 0 |
| Nov 15 2024 | 4,622.06 | -0.21 | 0.00% | 4,586.25 | 4,658.08 | 4,585.19 | 0 |
| Nov 14 2024 | 4,622.27 | 75.63 | 1.66% | 4,585.07 | 4,627.94 | 4,561.50 | 0 |
| Nov 13 2024 | 4,546.64 | -24.70 | -0.54% | 4,546.29 | 4,590.74 | 4,520.27 | 0 |
| Nov 12 2024 | 4,571.34 | -109.20 | -2.33% | 4,631.27 | 4,635.29 | 4,565.21 | 0 |
| Nov 11 2024 | 4,680.54 | 27.87 | 0.60% | 4,687.84 | 4,704.71 | 4,679.84 | 0 |
| Nov 08 2024 | 4,652.67 | -15.96 | -0.34% | 4,667.50 | 4,673.39 | 4,636.35 | 0 |
| Nov 07 2024 | 4,668.63 | 52.32 | 1.13% | 4,620.25 | 4,680.09 | 4,620.25 | 0 |
| Nov 06 2024 | 4,616.31 | -53.54 | -1.15% | 4,709.32 | 4,746.93 | 4,608.16 | 0 |
| Nov 05 2024 | 4,669.85 | 19.04 | 0.41% | 4,651.22 | 4,675.43 | 4,643.58 | 0 |
| Nov 04 2024 | 4,650.81 | -11.45 | -0.25% | 4,648.27 | 4,679.65 | 4,647.13 | 0 |
| Nov 01 2024 | 4,662.26 | 36.12 | 0.78% | 4,622.88 | 4,677.74 | 4,622.88 | 0 |
| Oct 31 2024 | 4,626.14 | 0.03 | 0.00% | 4,610.02 | 4,641.27 | 4,601.25 | 0 |
| Oct 30 2024 | 4,626.11 | -70.93 | -1.51% | 4,672.93 | 4,677.30 | 4,620.98 | 0 |
| Oct 29 2024 | 4,697.04 | -28.29 | -0.60% | 4,741.67 | 4,756.29 | 4,691.35 | 0 |
| Oct 28 2024 | 4,725.33 | 35.32 | 0.75% | 4,707.07 | 4,732.04 | 4,680.99 | 0 |
| Oct 25 2024 | 4,690.01 | -35.54 | -0.75% | 4,688.97 | 4,710.12 | 4,671.84 | 0 |
| Oct 24 2024 | 4,725.55 | -5.47 | -0.12% | 4,732.92 | 4,774.47 | 4,725.55 | 0 |
| Oct 23 2024 | 4,731.02 | -21.87 | -0.46% | 4,737.46 | 4,776.18 | 4,729.67 | 0 |
| Oct 22 2024 | 4,752.89 | -2.11 | -0.04% | 4,739.41 | 4,763.97 | 4,715.90 | 0 |
| Oct 21 2024 | 4,755.00 | -65.45 | -1.36% | 4,813.12 | 4,839.51 | 4,749.78 | 0 |
| Oct 18 2024 | 4,820.45 | 23.73 | 0.49% | 4,793.56 | 4,836.29 | 4,793.56 | 0 |
| Oct 17 2024 | 4,796.72 | 32.87 | 0.69% | 4,765.26 | 4,830.14 | 4,765.26 | 0 |
| Oct 16 2024 | 4,763.85 | 6.32 | 0.13% | 4,708.11 | 4,776.77 | 4,708.11 | 0 |
| Oct 15 2024 | 4,757.53 | -12.67 | -0.27% | 4,785.66 | 4,791.38 | 4,756.01 | 0 |
| Oct 14 2024 | 4,770.20 | -4.94 | -0.10% | 4,774.01 | 4,778.24 | 4,735.60 | 0 |
| Oct 11 2024 | 4,775.14 | 27.03 | 0.57% | 4,742.32 | 4,775.84 | 4,739.63 | 0 |
| Oct 10 2024 | 4,748.11 | -23.23 | -0.49% | 4,763.88 | 4,773.74 | 4,742.59 | 0 |
| Oct 09 2024 | 4,771.34 | 41.07 | 0.87% | 4,733.35 | 4,772.93 | 4,732.46 | 0 |
| Oct 08 2024 | 4,730.27 | -35.66 | -0.75% | 4,721.20 | 4,739.80 | 4,705.08 | 0 |
| Oct 07 2024 | 4,765.93 | -32.89 | -0.69% | 4,810.65 | 4,813.30 | 4,750.80 | 0 |
| Oct 04 2024 | 4,798.82 | 86.35 | 1.83% | 4,726.30 | 4,812.90 | 4,725.44 | 0 |
| Oct 03 2024 | 4,712.47 | -53.00 | -1.11% | 4,746.40 | 4,755.76 | 4,705.29 | 0 |
| Oct 02 2024 | 4,765.47 | -10.14 | -0.21% | 4,775.22 | 4,792.26 | 4,753.66 | 0 |
| Oct 01 2024 | 4,775.61 | -16.20 | -0.34% | 4,806.30 | 4,826.34 | 4,759.52 | 0 |
| Sep 30 2024 | 4,791.81 | -112.05 | -2.28% | 4,873.40 | 4,879.66 | 4,782.39 | 0 |
| Sep 27 2024 | 4,903.86 | 55.43 | 1.14% | 4,851.20 | 4,912.89 | 4,851.20 | 0 |
| Sep 26 2024 | 4,848.43 | 76.12 | 1.60% | 4,809.25 | 4,863.22 | 4,805.71 | 0 |
| Sep 25 2024 | 4,772.31 | -7.25 | -0.15% | 4,754.59 | 4,796.86 | 4,754.59 | 0 |
| Sep 24 2024 | 4,779.56 | 21.53 | 0.45% | 4,801.46 | 4,811.77 | 4,774.19 | 0 |
| Sep 23 2024 | 4,758.03 | -89.63 | -1.85% | 4,756.91 | 4,771.67 | 4,724.94 | 0 |
| Sep 20 2024 | 4,847.66 | -17.82 | -0.37% | 4,847.66 | 4,850.91 | 4,763.36 | 0 |
| Sep 19 2024 | 4,865.48 | 99.79 | 2.09% | 4,828.54 | 4,865.48 | 4,824.53 | 0 |
| Sep 18 2024 | 4,765.69 | -8.72 | -0.18% | 4,768.61 | 4,774.74 | 4,748.28 | 0 |
| Sep 17 2024 | 4,774.41 | 46.84 | 0.99% | 4,749.94 | 4,791.18 | 4,743.15 | 0 |
| Sep 16 2024 | 4,727.57 | -25.14 | -0.53% | 4,749.45 | 4,766.90 | 4,716.20 | 0 |
