Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 125.64 | -1.19 | -0.94% | 126.95 | 127.75 | 125.6029 | 1,115 |
| Jul 17 2024 | 126.83 | -2.90 | -2.24% | 128.31 | 128.31 | 126.83 | 940 |
| Jul 16 2024 | 129.733 | 2.43 | 1.91% | 128.11 | 129.733 | 128.11 | 1,976 |
| Jul 15 2024 | 127.30 | 0.97 | 0.77% | 126.39 | 127.835 | 126.39 | 5,059 |
| Jul 12 2024 | 126.33 | 1.16 | 0.93% | 125.57 | 127.0061 | 125.57 | 2,220 |
| Jul 11 2024 | 125.17 | 1.32 | 1.07% | 124.97 | 125.30 | 124.97 | 4,521 |
| Jul 10 2024 | 123.85 | 0.71 | 0.58% | 123.18 | 123.85 | 122.85 | 3,104 |
| Jul 09 2024 | 123.14 | -0.32 | -0.26% | 123.35 | 123.6571 | 123.00 | 8,906 |
| Jul 08 2024 | 123.46 | 0.37 | 0.30% | 123.63 | 123.77 | 123.42 | 1,464 |
| Jul 05 2024 | 123.086 | 0.05 | 0.04% | 123.28 | 123.28 | 122.68 | 1,411 |
| Jul 03 2024 | 123.04 | 0.39 | 0.32% | 122.98 | 123.25 | 122.865 | 1,738 |
| Jul 02 2024 | 122.65 | 0.26 | 0.21% | 121.94 | 122.67 | 121.94 | 2,504 |
| Jul 01 2024 | 122.39 | -0.59 | -0.48% | 123.46 | 123.46 | 122.02 | 2,075 |
| Jun 28 2024 | 122.9822 | 0.00 | 0.00% | 122.9822 | 122.9822 | 122.9822 | 0 |
| Jun 27 2024 | 122.9822 | 0.81 | 0.66% | 122.35 | 122.9822 | 122.32 | 1,228 |
| Jun 26 2024 | 122.17 | -0.53 | -0.43% | 122.03 | 122.34 | 121.90 | 2,536 |
| Jun 25 2024 | 122.70 | 0.16 | 0.13% | 122.82 | 122.82 | 122.27 | 1,815 |
| Jun 24 2024 | 122.54 | -0.09 | -0.07% | 122.20 | 123.12 | 122.20 | 11,018 |
| Jun 21 2024 | 122.631 | 0.13 | 0.10% | 122.59 | 122.631 | 121.8612 | 977 |
| Jun 20 2024 | 122.505 | -0.70 | -0.56% | 123.44 | 123.44 | 122.01 | 5,293 |
| Jun 18 2024 | 123.20 | 0.57 | 0.47% | 122.12 | 123.46 | 122.12 | 14,294 |
| Jun 17 2024 | 122.6259 | 1.24 | 1.02% | 120.89 | 122.6259 | 120.89 | 982 |
| Jun 14 2024 | 121.3869 | -1.42 | -1.16% | 121.95 | 121.95 | 121.22 | 4,350 |
| Jun 13 2024 | 122.81 | -0.38 | -0.31% | 123.58 | 123.58 | 122.2575 | 1,591 |
| Jun 12 2024 | 123.19 | 1.74 | 1.43% | 123.37 | 124.07 | 123.19 | 1,762 |
| Jun 11 2024 | 121.4514 | -0.52 | -0.43% | 121.27 | 121.56 | 120.84 | 2,185 |
| Jun 10 2024 | 121.97 | 1.27 | 1.05% | 120.21 | 121.97 | 120.21 | 2,868 |
| Jun 07 2024 | 120.70 | -1.07 | -0.88% | 120.85 | 121.37 | 120.66 | 3,560 |
| Jun 06 2024 | 121.77 | -0.70 | -0.57% | 122.385 | 122.385 | 121.45 | 4,173 |
| Jun 05 2024 | 122.4654 | 2.04 | 1.69% | 121.20 | 122.509 | 120.81 | 5,105 |
| Jun 04 2024 | 120.43 | -0.76 | -0.63% | 120.61 | 120.82 | 120.05 | 2,647 |
| Jun 03 2024 | 121.189 | -0.98 | -0.80% | 122.87 | 122.87 | 120.65 | 56,735 |
| May 31 2024 | 122.17 | 0.52 | 0.43% | 122.34 | 122.34 | 120.7825 | 629 |
| May 30 2024 | 121.65 | -0.05 | -0.04% | 121.84 | 121.84 | 121.54 | 2,214 |
| May 29 2024 | 121.6989 | -1.56 | -1.27% | 122.13 | 122.13 | 121.6989 | 1,944 |
| May 28 2024 | 123.26 | -0.44 | -0.36% | 124.30 | 124.30 | 123.07 | 2,735 |
| May 24 2024 | 123.7019 | 1.29 | 1.06% | 123.06 | 123.94 | 122.93 | 2,301 |
| May 23 2024 | 122.41 | -1.12 | -0.91% | 124.29 | 124.29 | 122.41 | 1,577 |
| May 22 2024 | 123.5281 | -0.86 | -0.69% | 124.03 | 124.38 | 123.415 | 2,609 |
| May 21 2024 | 124.39 | 0.11 | 0.09% | 124.05 | 124.39 | 124.05 | 1,469 |
| May 20 2024 | 124.28 | 0.53 | 0.43% | 123.46 | 124.505 | 123.46 | 2,498 |
| May 17 2024 | 123.75 | 0.07 | 0.06% | 123.86 | 123.86 | 123.5407 | 934 |
| May 16 2024 | 123.678 | -1.04 | -0.84% | 124.63 | 124.63 | 123.678 | 2,600 |
| May 15 2024 | 124.72 | 2.00 | 1.63% | 124.13 | 124.72 | 123.8871 | 3,298 |
| May 14 2024 | 122.72 | 0.69 | 0.57% | 122.51 | 122.8508 | 122.5092 | 2,619 |
| May 13 2024 | 122.0279 | -0.57 | -0.47% | 123.34 | 123.34 | 122.0279 | 1,497 |
| May 10 2024 | 122.60 | 0.13 | 0.11% | 123.18 | 123.18 | 122.515 | 2,131 |
| May 09 2024 | 122.47 | 0.94 | 0.78% | 121.67 | 122.65 | 121.5824 | 3,998 |
| May 08 2024 | 121.5281 | -0.09 | -0.08% | 120.93 | 121.57 | 120.87 | 3,964 |
| May 07 2024 | 121.62 | -0.05 | -0.04% | 121.64 | 122.44 | 121.62 | 2,966 |
| May 06 2024 | 121.67 | 1.68 | 1.40% | 120.45 | 121.67 | 120.45 | 2,694 |
| May 03 2024 | 119.99 | 1.29 | 1.09% | 120.53 | 120.53 | 119.90 | 659 |
| May 02 2024 | 118.70 | 1.35 | 1.15% | 118.58 | 118.70 | 117.35 | 1,867 |
| May 01 2024 | 117.35 | 0.24 | 0.20% | 117.16 | 117.6737 | 116.6777 | 7,289 |
| Apr 30 2024 | 117.11 | -2.27 | -1.90% | 118.74 | 118.74 | 117.11 | 2,152 |
| Apr 29 2024 | 119.38 | 0.45 | 0.38% | 118.92 | 119.67 | 118.92 | 861 |
| Apr 26 2024 | 118.93 | 1.17 | 0.99% | 118.24 | 119.009 | 118.24 | 1,181 |
| Apr 25 2024 | 117.76 | -0.21 | -0.18% | 116.82 | 118.15 | 116.59 | 1,599 |
| Apr 24 2024 | 117.97 | -0.26 | -0.22% | 119.03 | 119.03 | 117.6614 | 1,762 |
| Apr 23 2024 | 118.227 | 2.16 | 1.86% | 116.33 | 118.55 | 116.33 | 1,818 |
| Apr 22 2024 | 116.07 | 1.46 | 1.27% | 115.76 | 116.43 | 115.4435 | 2,088 |
