Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 77.88 | 1.80 | 2.37% | 76.56 | 77.92 | 76.54 | 69,823 |
| Jul 15 2024 | 76.08 | 0.74 | 0.98% | 75.74 | 76.3692 | 75.74 | 7,541 |
| Jul 12 2024 | 75.34 | 0.82 | 1.10% | 75.01 | 75.655 | 75.01 | 4,952 |
| Jul 11 2024 | 74.52 | 1.33 | 1.82% | 73.93 | 74.68 | 73.93 | 53,779 |
| Jul 10 2024 | 73.19 | 0.60 | 0.83% | 73.14 | 73.19 | 72.68 | 17,647 |
| Jul 09 2024 | 72.59 | -0.51 | -0.70% | 73.14 | 73.14 | 72.59 | 9,641 |
| Jul 08 2024 | 73.10 | 0.17 | 0.23% | 73.23 | 73.57 | 73.06 | 4,440 |
| Jul 05 2024 | 72.93 | -0.38 | -0.52% | 73.20 | 73.20 | 72.725 | 14,479 |
| Jul 03 2024 | 73.31 | 0.15 | 0.21% | 73.44 | 73.5534 | 73.1857 | 3,519 |
| Jul 02 2024 | 73.1566 | 0.24 | 0.32% | 72.77 | 73.1566 | 72.77 | 6,624 |
| Jul 01 2024 | 72.9208 | -0.63 | -0.86% | 73.70 | 74.03 | 72.72 | 78,275 |
| Jun 28 2024 | 73.55 | 0.00 | 0.00% | 73.55 | 73.55 | 73.55 | 0 |
| Jun 27 2024 | 73.55 | 0.69 | 0.95% | 72.98 | 73.55 | 72.92 | 6,214 |
| Jun 26 2024 | 72.86 | -0.22 | -0.30% | 72.81 | 73.11 | 72.72 | 28,907 |
| Jun 25 2024 | 73.077 | -0.04 | -0.06% | 73.23 | 73.23 | 72.7301 | 1,526 |
| Jun 24 2024 | 73.12 | 0.21 | 0.28% | 73.11 | 73.5437 | 72.9866 | 3,847 |
| Jun 21 2024 | 72.9132 | 0.04 | 0.06% | 73.03 | 73.03 | 72.265 | 6,075 |
| Jun 20 2024 | 72.87 | -0.32 | -0.44% | 73.31 | 73.36 | 72.6441 | 6,038 |
| Jun 18 2024 | 73.19 | 0.35 | 0.48% | 72.77 | 73.34 | 72.77 | 25,978 |
| Jun 17 2024 | 72.84 | 0.86 | 1.20% | 71.97 | 72.87 | 71.8301 | 8,759 |
| Jun 14 2024 | 71.9791 | -1.12 | -1.53% | 72.47 | 72.47 | 71.8293 | 1,611 |
| Jun 13 2024 | 73.10 | -0.64 | -0.87% | 73.72 | 73.72 | 72.6104 | 6,854 |
| Jun 12 2024 | 73.74 | 1.36 | 1.88% | 74.03 | 74.4701 | 73.62 | 6,453 |
| Jun 11 2024 | 72.382 | -0.36 | -0.49% | 72.25 | 72.4991 | 71.97 | 3,127 |
| Jun 10 2024 | 72.74 | 0.40 | 0.55% | 71.87 | 72.77 | 71.87 | 6,846 |
| Jun 07 2024 | 72.34 | -0.65 | -0.89% | 72.44 | 72.78 | 72.27 | 5,184 |
| Jun 06 2024 | 72.99 | -0.39 | -0.53% | 73.46 | 73.61 | 72.81 | 4,918 |
| Jun 05 2024 | 73.38 | 1.32 | 1.83% | 72.55 | 73.38 | 72.55 | 89,458 |
| Jun 04 2024 | 72.0594 | -0.92 | -1.26% | 72.67 | 72.67 | 72.00 | 14,131 |
| Jun 03 2024 | 72.9791 | -0.58 | -0.79% | 74.21 | 74.21 | 72.58 | 21,415 |
| May 31 2024 | 73.56 | 0.50 | 0.68% | 73.57 | 73.57 | 72.61 | 9,584 |
| May 30 2024 | 73.06 | -0.05 | -0.07% | 73.08 | 73.4377 | 73.035 | 13,983 |
| May 29 2024 | 73.11 | -0.74 | -1.00% | 73.01 | 73.25 | 72.81 | 10,964 |
| May 28 2024 | 73.85 | -0.41 | -0.55% | 74.76 | 74.76 | 73.5658 | 5,175 |
| May 24 2024 | 74.2594 | 0.88 | 1.20% | 73.81 | 74.2594 | 73.81 | 2,769 |
| May 23 2024 | 73.38 | -0.75 | -1.01% | 74.62 | 74.62 | 73.2601 | 6,355 |
| May 22 2024 | 74.1272 | -0.73 | -0.98% | 74.61 | 74.83 | 73.90 | 7,113 |
| May 21 2024 | 74.86 | -0.01 | -0.01% | 74.76 | 74.86 | 74.5945 | 4,815 |
| May 20 2024 | 74.8687 | 0.37 | 0.49% | 74.49 | 74.9557 | 74.49 | 7,584 |
| May 17 2024 | 74.50 | 0.01 | 0.01% | 74.59 | 74.735 | 74.315 | 12,631 |
| May 16 2024 | 74.49 | -0.89 | -1.18% | 75.24 | 75.24 | 74.49 | 7,677 |
| May 15 2024 | 75.38 | 1.02 | 1.37% | 75.19 | 75.38 | 74.915 | 8,152 |
| May 14 2024 | 74.36 | 0.62 | 0.85% | 74.29 | 74.44 | 74.1411 | 64,092 |
| May 13 2024 | 73.7369 | -0.38 | -0.52% | 74.65 | 74.65 | 73.7369 | 11,161 |
| May 10 2024 | 74.12 | -0.20 | -0.27% | 74.68 | 74.68 | 74.07 | 5,662 |
| May 09 2024 | 74.3216 | 0.67 | 0.91% | 73.76 | 74.36 | 73.65 | 7,276 |
| May 08 2024 | 73.65 | -0.46 | -0.62% | 73.49 | 73.88 | 73.405 | 9,041 |
| May 07 2024 | 74.11 | 0.35 | 0.47% | 74.05 | 74.39 | 73.97 | 8,553 |
| May 06 2024 | 73.7597 | 1.19 | 1.64% | 73.26 | 73.7617 | 73.1767 | 44,819 |
| May 03 2024 | 72.57 | 0.76 | 1.06% | 72.95 | 72.95 | 72.57 | 2,928 |
| May 02 2024 | 71.81 | 1.30 | 1.84% | 71.72 | 71.81 | 70.76 | 24,144 |
| May 01 2024 | 70.51 | 0.08 | 0.11% | 70.39 | 71.6596 | 70.09 | 8,278 |
| Apr 30 2024 | 70.43 | -1.45 | -2.02% | 71.42 | 71.58 | 70.43 | 30,028 |
| Apr 29 2024 | 71.8834 | 0.26 | 0.37% | 71.81 | 72.0189 | 71.59 | 5,134 |
| Apr 26 2024 | 71.62 | 0.34 | 0.48% | 71.18 | 71.84 | 71.1705 | 22,220 |
| Apr 25 2024 | 71.28 | -0.49 | -0.68% | 70.79 | 71.4473 | 70.51 | 75,235 |
| Apr 24 2024 | 71.77 | -0.21 | -0.29% | 72.01 | 72.3776 | 71.25 | 71,388 |
| Apr 23 2024 | 71.98 | 1.44 | 2.04% | 70.60 | 72.06 | 70.60 | 8,494 |
| Apr 22 2024 | 70.54 | 0.79 | 1.13% | 70.16 | 70.8703 | 69.88 | 4,513 |
| Apr 19 2024 | 69.75 | -0.07 | -0.10% | 69.67 | 70.0644 | 69.3109 | 7,305 |
| Apr 18 2024 | 69.82 | -0.38 | -0.54% | 70.47 | 70.84 | 69.7814 | 4,850 |
