Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FOUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 104.70 | -2.40 | -2.24% | 106.33 | 107.20 | 104.09 | 718,859 |
| Dec 26 2024 | 107.10 | 1.74 | 1.65% | 105.40 | 107.18 | 104.80 | 833,280 |
| Dec 24 2024 | 105.36 | 1.01 | 0.97% | 104.72 | 105.56 | 103.95 | 367,142 |
| Dec 23 2024 | 104.35 | 0.83 | 0.80% | 103.62 | 105.30 | 102.78 | 1,264,039 |
| Dec 20 2024 | 103.52 | 2.26 | 2.23% | 100.03 | 104.89 | 100.00 | 2,443,130 |
| Dec 19 2024 | 101.26 | 2.13 | 2.15% | 101.48 | 102.70 | 99.72 | 1,481,175 |
| Dec 18 2024 | 99.13 | -4.36 | -4.21% | 104.64 | 105.71 | 97.10 | 2,734,069 |
| Dec 17 2024 | 103.49 | -0.25 | -0.24% | 103.38 | 105.49 | 101.63 | 1,259,958 |
| Dec 16 2024 | 103.74 | 1.89 | 1.86% | 101.37 | 104.60 | 99.71 | 1,504,932 |
| Dec 13 2024 | 101.85 | 1.32 | 1.31% | 100.72 | 102.77 | 100.3209 | 1,471,010 |
| Dec 12 2024 | 100.53 | -1.25 | -1.23% | 101.40 | 102.90 | 99.7301 | 1,296,601 |
| Dec 11 2024 | 101.78 | 3.26 | 3.31% | 99.35 | 104.25 | 98.19 | 3,194,353 |
| Dec 10 2024 | 98.52 | -4.38 | -4.26% | 102.50 | 102.67 | 97.83 | 2,108,471 |
| Dec 09 2024 | 102.90 | -0.81 | -0.78% | 103.11 | 104.84 | 101.819 | 2,377,014 |
| Dec 06 2024 | 103.71 | 1.76 | 1.73% | 101.94 | 104.2125 | 101.1641 | 1,441,569 |
| Dec 05 2024 | 101.95 | 1.99 | 1.99% | 101.95 | 104.29 | 98.20 | 3,606,824 |
| Dec 04 2024 | 99.96 | -14.19 | -12.43% | 115.00 | 116.50 | 99.30 | 7,817,204 |
| Dec 03 2024 | 114.15 | 1.40 | 1.24% | 112.58 | 114.75 | 111.10 | 1,577,970 |
| Dec 02 2024 | 112.75 | -1.33 | -1.17% | 114.24 | 114.44 | 112.57 | 948,092 |
| Nov 29 2024 | 114.08 | -0.87 | -0.76% | 116.33 | 116.8446 | 113.50 | 482,488 |
| Nov 27 2024 | 114.95 | 3.25 | 2.91% | 111.59 | 115.08 | 111.50 | 1,519,436 |
| Nov 26 2024 | 111.70 | 0.36 | 0.32% | 112.37 | 113.851 | 111.63 | 1,265,792 |
| Nov 25 2024 | 111.34 | 1.56 | 1.42% | 111.58 | 112.93 | 110.35 | 1,496,436 |
| Nov 22 2024 | 109.78 | 0.50 | 0.46% | 110.00 | 111.74 | 108.165 | 1,145,546 |
| Nov 21 2024 | 109.28 | 7.38 | 7.24% | 101.93 | 109.76 | 101.50 | 3,466,193 |
| Nov 20 2024 | 101.90 | -0.15 | -0.15% | 100.55 | 103.1999 | 100.25 | 2,534,114 |
| Nov 19 2024 | 102.05 | 1.43 | 1.42% | 99.22 | 102.61 | 99.01 | 10,889,833 |
| Nov 18 2024 | 100.62 | 3.61 | 3.72% | 103.29 | 104.00 | 100.19 | 4,259,926 |
| Nov 15 2024 | 97.01 | -1.77 | -1.79% | 97.40 | 98.73 | 95.91 | 1,264,281 |
| Nov 14 2024 | 98.78 | -2.59 | -2.55% | 100.10 | 100.78 | 97.50 | 1,521,876 |
| Nov 13 2024 | 101.37 | 2.25 | 2.27% | 99.47 | 104.82 | 98.31 | 2,253,747 |
| Nov 12 2024 | 99.12 | -5.79 | -5.52% | 96.65 | 105.4194 | 95.80 | 4,214,839 |
| Nov 11 2024 | 104.91 | 4.14 | 4.11% | 102.51 | 106.31 | 101.02 | 2,956,830 |
| Nov 08 2024 | 100.77 | 3.23 | 3.31% | 97.92 | 102.38 | 97.92 | 2,464,588 |
| Nov 07 2024 | 97.54 | -0.46 | -0.47% | 96.94 | 99.00 | 96.85 | 1,087,555 |
| Nov 06 2024 | 98.00 | 7.99 | 8.88% | 93.745 | 98.00 | 91.31 | 2,265,040 |
| Nov 05 2024 | 90.01 | -0.17 | -0.19% | 90.00 | 90.80 | 88.84 | 794,909 |
| Nov 04 2024 | 90.18 | -0.37 | -0.41% | 90.60 | 91.785 | 90.015 | 713,227 |
| Nov 01 2024 | 90.55 | 0.11 | 0.12% | 91.09 | 91.18 | 88.25 | 840,851 |
| Oct 31 2024 | 90.44 | -0.69 | -0.76% | 91.00 | 92.00 | 90.18 | 776,036 |
| Oct 30 2024 | 91.13 | 0.47 | 0.52% | 90.36 | 92.125 | 90.165 | 727,257 |
| Oct 29 2024 | 90.66 | -1.34 | -1.46% | 90.29 | 92.00 | 89.2104 | 1,281,086 |
| Oct 28 2024 | 92.00 | -1.90 | -2.02% | 95.00 | 95.38 | 91.102 | 1,156,450 |
| Oct 25 2024 | 93.90 | 0.16 | 0.17% | 93.96 | 94.37 | 92.52 | 499,141 |
| Oct 24 2024 | 93.74 | 0.49 | 0.53% | 92.98 | 94.31 | 91.55 | 539,384 |
| Oct 23 2024 | 93.25 | 0.31 | 0.33% | 92.81 | 94.325 | 92.26 | 594,488 |
| Oct 22 2024 | 92.94 | -1.65 | -1.74% | 93.64 | 94.39 | 92.39 | 677,921 |
| Oct 21 2024 | 94.59 | -1.12 | -1.17% | 94.94 | 95.2917 | 93.83 | 838,510 |
| Oct 18 2024 | 95.71 | 0.99 | 1.05% | 94.78 | 96.96 | 94.03 | 750,855 |
| Oct 17 2024 | 94.72 | -0.52 | -0.55% | 95.36 | 95.69 | 94.0321 | 604,281 |
| Oct 16 2024 | 95.24 | 1.11 | 1.18% | 94.31 | 95.4237 | 92.94 | 1,280,880 |
| Oct 15 2024 | 94.13 | -0.02 | -0.02% | 93.91 | 95.205 | 92.08 | 891,879 |
| Oct 14 2024 | 94.15 | -2.25 | -2.33% | 96.90 | 96.90 | 93.74 | 1,018,358 |
| Oct 11 2024 | 96.40 | 3.24 | 3.48% | 92.93 | 96.45 | 92.375 | 808,565 |
| Oct 10 2024 | 93.16 | -0.35 | -0.37% | 92.39 | 94.43 | 92.09 | 1,624,615 |
| Oct 09 2024 | 93.51 | 1.57 | 1.71% | 93.00 | 94.00 | 91.45 | 797,387 |
| Oct 08 2024 | 91.94 | 1.14 | 1.26% | 90.67 | 92.5586 | 89.62 | 1,164,237 |
| Oct 07 2024 | 90.80 | -0.75 | -0.82% | 91.26 | 92.14 | 90.30 | 645,474 |
| Oct 04 2024 | 91.55 | 2.34 | 2.62% | 90.00 | 92.065 | 89.63 | 1,405,235 |
| Oct 03 2024 | 89.21 | 0.30 | 0.34% | 88.28 | 89.78 | 87.70 | 1,351,767 |
| Oct 02 2024 | 88.91 | 0.65 | 0.74% | 87.74 | 89.25 | 87.50 | 547,574 |
| Oct 01 2024 | 88.26 | -0.34 | -0.38% | 89.33 | 89.70 | 86.19 | 1,065,844 |
| Sep 30 2024 | 88.60 | 0.75 | 0.85% | 87.64 | 89.81 | 87.355 | 1,144,959 |
