Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FN40PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 516.22 | -1.22 | -0.24% | 516.93 | 517.71 | 515.81 | 0 |
| Jan 03 2025 | 517.45 | -5.88 | -1.12% | 520.67 | 522.41 | 516.82 | 0 |
| Jan 02 2025 | 523.32 | 12.27 | 2.40% | 512.28 | 524.99 | 511.63 | 0 |
| Dec 31 2024 | 511.05 | 0.96 | 0.19% | 510.84 | 511.38 | 509.95 | 0 |
| Dec 30 2024 | 510.09 | -0.47 | -0.09% | 508.82 | 510.09 | 505.03 | 0 |
| Dec 27 2024 | 510.56 | 11.59 | 2.32% | 504.25 | 512.75 | 503.92 | 0 |
| Dec 26 2024 | 498.97 | 1.41 | 0.28% | 498.55 | 499.92 | 498.16 | 0 |
| Dec 24 2024 | 497.56 | -2.56 | -0.51% | 500.18 | 500.50 | 497.43 | 0 |
| Dec 23 2024 | 500.12 | -11.19 | -2.19% | 504.72 | 505.31 | 499.09 | 0 |
| Dec 20 2024 | 511.31 | -3.20 | -0.62% | 511.92 | 515.50 | 500.05 | 0 |
| Dec 19 2024 | 514.51 | 0.93 | 0.18% | 508.44 | 514.51 | 507.88 | 0 |
| Dec 18 2024 | 513.57 | 0.13 | 0.03% | 512.89 | 515.73 | 511.12 | 0 |
| Dec 17 2024 | 513.45 | -0.13 | -0.03% | 513.16 | 517.05 | 510.05 | 0 |
| Dec 16 2024 | 513.58 | 9.42 | 1.87% | 503.42 | 513.58 | 500.63 | 0 |
| Dec 13 2024 | 504.15 | -2.78 | -0.55% | 509.15 | 511.23 | 503.55 | 0 |
| Dec 12 2024 | 506.94 | 1.20 | 0.24% | 505.97 | 507.14 | 502.27 | 0 |
| Dec 11 2024 | 505.74 | -0.27 | -0.05% | 503.72 | 506.32 | 500.07 | 0 |
| Dec 10 2024 | 506.00 | -3.21 | -0.63% | 508.14 | 508.53 | 503.60 | 0 |
| Dec 09 2024 | 509.21 | -8.19 | -1.58% | 517.43 | 517.43 | 508.71 | 0 |
| Dec 06 2024 | 517.40 | 7.25 | 1.42% | 508.80 | 518.42 | 508.80 | 0 |
| Dec 05 2024 | 510.15 | -4.51 | -0.88% | 516.63 | 517.64 | 509.00 | 0 |
| Dec 04 2024 | 514.66 | 9.17 | 1.81% | 508.72 | 516.00 | 507.87 | 0 |
| Dec 03 2024 | 505.49 | 6.83 | 1.37% | 503.48 | 508.82 | 500.62 | 0 |
| Dec 02 2024 | 498.66 | 9.36 | 1.91% | 484.71 | 498.66 | 484.37 | 0 |
| Nov 29 2024 | 489.30 | -13.02 | -2.59% | 492.18 | 492.70 | 487.69 | 0 |
| Nov 27 2024 | 502.32 | 1.37 | 0.27% | 502.04 | 504.82 | 499.91 | 0 |
| Nov 26 2024 | 500.95 | -3.09 | -0.61% | 501.06 | 502.43 | 496.09 | 0 |
| Nov 25 2024 | 504.05 | 0.70 | 0.14% | 505.92 | 507.60 | 501.74 | 0 |
| Nov 22 2024 | 503.35 | 6.54 | 1.32% | 498.41 | 504.75 | 496.23 | 0 |
| Nov 21 2024 | 496.81 | 0.86 | 0.17% | 497.36 | 499.44 | 494.24 | 0 |
| Nov 20 2024 | 495.95 | -1.88 | -0.38% | 504.63 | 505.82 | 494.23 | 0 |
| Nov 19 2024 | 497.83 | -2.99 | -0.60% | 496.51 | 498.37 | 490.82 | 0 |
| Nov 18 2024 | 500.81 | -5.27 | -1.04% | 506.19 | 506.99 | 496.75 | 0 |
| Nov 15 2024 | 506.08 | -8.82 | -1.71% | 512.19 | 515.59 | 506.08 | 0 |
| Nov 14 2024 | 514.90 | -0.58 | -0.11% | 517.09 | 517.45 | 512.71 | 0 |
| Nov 13 2024 | 515.48 | 6.51 | 1.28% | 510.98 | 517.64 | 510.79 | 0 |
| Nov 12 2024 | 508.97 | -11.83 | -2.27% | 517.00 | 517.00 | 508.97 | 0 |
| Nov 11 2024 | 520.79 | -1.48 | -0.28% | 523.87 | 526.22 | 520.16 | 0 |
| Nov 08 2024 | 522.28 | -4.46 | -0.85% | 529.01 | 529.71 | 521.08 | 0 |
| Nov 07 2024 | 526.74 | 6.40 | 1.23% | 524.16 | 527.59 | 519.73 | 0 |
| Nov 06 2024 | 520.33 | -6.93 | -1.31% | 522.93 | 530.69 | 517.85 | 0 |
| Nov 05 2024 | 527.26 | -3.63 | -0.68% | 531.45 | 533.74 | 523.85 | 0 |
| Nov 04 2024 | 530.89 | -10.35 | -1.91% | 539.32 | 539.73 | 529.35 | 0 |
| Nov 01 2024 | 541.24 | 1.19 | 0.22% | 539.51 | 547.35 | 538.08 | 0 |
| Oct 31 2024 | 540.05 | -3.45 | -0.63% | 526.43 | 543.51 | 526.43 | 0 |
| Oct 30 2024 | 543.50 | -0.98 | -0.18% | 549.90 | 551.18 | 542.12 | 0 |
| Oct 29 2024 | 544.48 | 1.73 | 0.32% | 546.06 | 548.46 | 541.21 | 0 |
| Oct 28 2024 | 542.74 | 6.45 | 1.20% | 536.40 | 544.86 | 536.40 | 0 |
| Oct 25 2024 | 536.29 | 1.30 | 0.24% | 535.80 | 538.98 | 534.96 | 0 |
| Oct 24 2024 | 534.99 | 3.43 | 0.64% | 532.18 | 535.59 | 528.54 | 0 |
| Oct 23 2024 | 531.57 | -1.47 | -0.28% | 532.15 | 537.21 | 529.09 | 0 |
| Oct 22 2024 | 533.04 | 1.53 | 0.29% | 534.37 | 535.18 | 528.29 | 0 |
| Oct 21 2024 | 531.51 | -1.57 | -0.29% | 534.27 | 535.22 | 529.62 | 0 |
| Oct 18 2024 | 533.08 | 2.63 | 0.50% | 530.40 | 536.65 | 529.86 | 0 |
| Oct 17 2024 | 530.45 | 6.09 | 1.16% | 525.63 | 531.70 | 524.77 | 0 |
| Oct 16 2024 | 524.36 | -10.09 | -1.89% | 528.71 | 531.30 | 524.30 | 0 |
| Oct 15 2024 | 534.45 | 14.01 | 2.69% | 527.97 | 536.00 | 526.88 | 0 |
| Oct 14 2024 | 520.44 | 4.59 | 0.89% | 517.52 | 520.78 | 514.71 | 0 |
| Oct 11 2024 | 515.86 | -1.33 | -0.26% | 514.27 | 518.91 | 508.23 | 0 |
| Oct 10 2024 | 517.18 | -3.54 | -0.68% | 520.31 | 520.31 | 516.22 | 0 |
| Oct 09 2024 | 520.72 | 3.57 | 0.69% | 518.36 | 522.10 | 517.76 | 0 |
