FRSO5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 17 2024 | 1,574.98 | 7.64 | 0.49% | 1,567.64 | 1,582.70 | 1,567.64 | 0 |
Sep 16 2024 | 1,567.34 | -3.77 | -0.24% | 1,569.96 | 1,572.93 | 1,562.77 | 0 |
Sep 13 2024 | 1,571.11 | 6.46 | 0.41% | 1,564.06 | 1,576.28 | 1,564.06 | 0 |
Sep 12 2024 | 1,564.65 | 8.20 | 0.53% | 1,558.07 | 1,574.13 | 1,556.54 | 0 |
Sep 11 2024 | 1,556.45 | -1.62 | -0.10% | 1,558.18 | 1,567.39 | 1,549.57 | 0 |
Sep 10 2024 | 1,558.07 | -0.85 | -0.05% | 1,558.35 | 1,570.67 | 1,553.57 | 0 |
Sep 09 2024 | 1,558.92 | 14.04 | 0.91% | 1,544.46 | 1,562.77 | 1,544.46 | 0 |
Sep 06 2024 | 1,544.88 | -16.37 | -1.05% | 1,560.16 | 1,568.26 | 1,542.37 | 0 |
Sep 05 2024 | 1,561.25 | -11.16 | -0.71% | 1,571.63 | 1,572.60 | 1,561.25 | 0 |
Sep 04 2024 | 1,572.41 | -13.36 | -0.84% | 1,582.62 | 1,582.62 | 1,567.74 | 0 |
Sep 03 2024 | 1,585.77 | -11.96 | -0.75% | 1,597.88 | 1,603.12 | 1,583.10 | 0 |
Sep 02 2024 | 1,597.73 | 1.31 | 0.08% | 1,595.50 | 1,598.51 | 1,583.21 | 0 |
Aug 30 2024 | 1,596.42 | 0.01 | 0.00% | 1,596.28 | 1,607.37 | 1,596.28 | 0 |
Aug 29 2024 | 1,596.41 | 11.31 | 0.71% | 1,584.68 | 1,598.23 | 1,584.57 | 0 |
Aug 28 2024 | 1,585.10 | 3.27 | 0.21% | 1,582.35 | 1,591.76 | 1,582.35 | 0 |
Aug 27 2024 | 1,581.83 | -4.42 | -0.28% | 1,586.20 | 1,592.84 | 1,581.83 | 0 |
Aug 26 2024 | 1,586.25 | 1.57 | 0.10% | 1,583.56 | 1,589.57 | 1,583.56 | 0 |
Aug 23 2024 | 1,584.68 | 9.96 | 0.63% | 1,575.70 | 1,586.05 | 1,575.70 | 0 |
Aug 22 2024 | 1,574.72 | 1.88 | 0.12% | 1,572.80 | 1,583.01 | 1,572.80 | 0 |
Aug 21 2024 | 1,572.84 | 8.04 | 0.51% | 1,564.55 | 1,574.05 | 1,564.55 | 0 |
Aug 20 2024 | 1,564.80 | -3.72 | -0.24% | 1,569.04 | 1,574.71 | 1,563.94 | 0 |
Aug 19 2024 | 1,568.52 | 8.09 | 0.52% | 1,559.76 | 1,572.35 | 1,558.33 | 0 |
Aug 16 2024 | 1,560.43 | 5.86 | 0.38% | 1,554.83 | 1,562.14 | 1,554.40 | 0 |
Aug 15 2024 | 1,554.57 | 17.41 | 1.13% | 1,538.12 | 1,557.58 | 1,533.68 | 0 |
Aug 14 2024 | 1,537.16 | 10.78 | 0.71% | 1,527.44 | 1,537.30 | 1,527.44 | 0 |
Aug 13 2024 | 1,526.38 | 6.33 | 0.42% | 1,520.82 | 1,526.65 | 1,514.82 | 0 |
Aug 12 2024 | 1,520.05 | -5.32 | -0.35% | 1,525.05 | 1,532.27 | 1,516.72 | 0 |
Aug 09 2024 | 1,525.37 | 5.29 | 0.35% | 1,520.98 | 1,535.17 | 1,517.86 | 0 |
Aug 08 2024 | 1,520.08 | -5.65 | -0.37% | 1,525.31 | 1,525.31 | 1,504.76 | 0 |
Aug 07 2024 | 1,525.73 | 23.44 | 1.56% | 1,497.85 | 1,530.66 | 1,497.85 | 0 |
Aug 06 2024 | 1,502.29 | 0.00 | 0.00% | 1,502.29 | 1,502.29 | 1,502.29 | 0 |
Aug 05 2024 | 1,502.29 | -22.32 | -1.46% | 1,522.21 | 1,522.21 | 1,477.73 | 0 |
Aug 02 2024 | 1,524.61 | -23.63 | -1.53% | 1,547.96 | 1,547.96 | 1,520.11 | 0 |
Aug 01 2024 | 1,548.24 | -34.17 | -2.16% | 1,580.41 | 1,580.41 | 1,545.73 | 0 |
Jul 31 2024 | 1,582.41 | 11.12 | 0.71% | 1,575.77 | 1,593.42 | 1,575.77 | 0 |
Jul 30 2024 | 1,571.29 | 9.11 | 0.58% | 1,561.26 | 1,575.36 | 1,561.26 | 0 |
Jul 29 2024 | 1,562.18 | -15.18 | -0.96% | 1,577.98 | 1,582.21 | 1,559.58 | 0 |
Jul 26 2024 | 1,577.36 | 23.27 | 1.50% | 1,553.69 | 1,579.47 | 1,553.69 | 0 |
Jul 25 2024 | 1,554.09 | -15.63 | -1.00% | 1,566.71 | 1,566.71 | 1,534.89 | 0 |
Jul 24 2024 | 1,569.72 | -16.17 | -1.02% | 1,583.97 | 1,583.97 | 1,560.10 | 0 |
Jul 23 2024 | 1,585.89 | -3.63 | -0.23% | 1,589.30 | 1,596.60 | 1,580.10 | 0 |
Jul 22 2024 | 1,589.52 | 17.31 | 1.10% | 1,573.00 | 1,595.66 | 1,573.00 | 0 |
Jul 19 2024 | 1,572.21 | -9.73 | -0.62% | 1,581.03 | 1,581.03 | 1,568.20 | 0 |
Jul 18 2024 | 1,581.94 | 2.98 | 0.19% | 1,580.01 | 1,595.46 | 1,575.13 | 0 |
Jul 17 2024 | 1,578.96 | -2.48 | -0.16% | 1,581.65 | 1,585.36 | 1,570.07 | 0 |
Jul 16 2024 | 1,581.44 | -9.55 | -0.60% | 1,589.84 | 1,589.84 | 1,575.54 | 0 |
Jul 15 2024 | 1,590.99 | -18.93 | -1.18% | 1,607.64 | 1,607.64 | 1,588.30 | 0 |
Jul 12 2024 | 1,609.92 | 19.14 | 1.20% | 1,590.73 | 1,612.47 | 1,590.73 | 0 |
Jul 11 2024 | 1,590.78 | 13.39 | 0.85% | 1,578.86 | 1,593.87 | 1,577.59 | 0 |
Jul 10 2024 | 1,577.39 | 12.09 | 0.77% | 1,565.21 | 1,580.02 | 1,560.66 | 0 |
Jul 09 2024 | 1,565.30 | -27.68 | -1.74% | 1,591.99 | 1,591.99 | 1,560.29 | 0 |
Jul 08 2024 | 1,592.98 | -9.84 | -0.61% | 1,601.32 | 1,617.59 | 1,592.25 | 0 |
Jul 05 2024 | 1,602.82 | -2.68 | -0.17% | 1,606.15 | 1,615.03 | 1,596.25 | 0 |
Jul 04 2024 | 1,605.50 | 13.32 | 0.84% | 1,593.22 | 1,607.46 | 1,593.22 | 0 |
Jul 03 2024 | 1,592.18 | 21.86 | 1.39% | 1,570.27 | 1,597.90 | 1,570.27 | 0 |
Jul 02 2024 | 1,570.32 | -3.41 | -0.22% | 1,572.34 | 1,572.34 | 1,555.54 | 0 |
Jul 01 2024 | 1,573.73 | 17.98 | 1.16% | 1,555.93 | 1,601.74 | 1,555.93 | 0 |
Jun 28 2024 | 1,555.75 | -13.04 | -0.83% | 1,569.59 | 1,571.10 | 1,550.82 | 0 |
Jun 27 2024 | 1,568.79 | -14.92 | -0.94% | 1,583.42 | 1,588.04 | 1,567.30 | 0 |
Jun 26 2024 | 1,583.71 | -10.78 | -0.68% | 1,595.44 | 1,603.42 | 1,573.24 | 0 |
Jun 25 2024 | 1,594.49 | -13.10 | -0.81% | 1,607.01 | 1,607.01 | 1,585.45 | 0 |
Jun 24 2024 | 1,607.59 | 12.53 | 0.79% | 1,594.46 | 1,610.98 | 1,592.83 | 0 |
Jun 21 2024 | 1,595.06 | -10.76 | -0.67% | 1,605.07 | 1,605.92 | 1,590.21 | 0 |
Jun 20 2024 | 1,605.82 | 22.38 | 1.41% | 1,583.94 | 1,607.83 | 1,583.94 | 0 |