Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 53.85 | -0.62 | -1.14% | 54.51 | 54.51 | 53.65 | 593,241 |
| Nov 25 2024 | 54.47 | 0.72 | 1.34% | 54.03 | 55.25 | 54.03 | 874,903 |
| Nov 22 2024 | 53.75 | 1.06 | 2.01% | 52.89 | 53.79 | 52.89 | 806,318 |
| Nov 21 2024 | 52.69 | -0.08 | -0.15% | 53.00 | 53.16 | 52.55 | 592,073 |
| Nov 20 2024 | 52.77 | -0.22 | -0.42% | 52.99 | 52.99 | 52.36 | 1,057,630 |
| Nov 19 2024 | 52.99 | 0.34 | 0.65% | 52.41 | 53.19 | 52.20 | 773,366 |
| Nov 18 2024 | 52.65 | 0.21 | 0.40% | 51.95 | 52.705 | 51.84 | 621,881 |
| Nov 15 2024 | 52.44 | 0.00 | 0.00% | 52.48 | 52.57 | 52.00 | 609,103 |
| Nov 14 2024 | 52.44 | -1.19 | -2.22% | 53.63 | 53.77 | 52.30 | 691,485 |
| Nov 13 2024 | 53.63 | 0.78 | 1.48% | 53.23 | 53.91 | 52.99 | 666,609 |
| Nov 12 2024 | 52.85 | -0.56 | -1.05% | 53.22 | 53.50 | 52.75 | 1,013,395 |
| Nov 11 2024 | 53.41 | -0.14 | -0.26% | 53.38 | 54.06 | 53.26 | 994,204 |
| Nov 08 2024 | 53.55 | 0.80 | 1.52% | 52.93 | 53.56 | 52.66 | 990,642 |
| Nov 07 2024 | 52.75 | -0.09 | -0.17% | 52.92 | 53.17 | 52.26 | 1,178,947 |
| Nov 06 2024 | 52.84 | -0.21 | -0.40% | 53.29 | 54.07 | 52.29 | 1,638,139 |
| Nov 05 2024 | 53.05 | 0.46 | 0.87% | 52.28 | 53.05 | 52.21 | 582,296 |
| Nov 04 2024 | 52.59 | -0.13 | -0.25% | 52.71 | 53.20 | 52.315 | 671,103 |
| Nov 01 2024 | 52.72 | 0.23 | 0.44% | 52.74 | 53.30 | 52.51 | 695,617 |
| Oct 31 2024 | 52.49 | -0.91 | -1.70% | 53.07 | 53.51 | 52.45 | 1,015,856 |
| Oct 30 2024 | 53.40 | 0.56 | 1.06% | 52.97 | 53.68 | 52.80 | 710,190 |
| Oct 29 2024 | 52.84 | -0.73 | -1.36% | 53.44 | 53.51 | 52.81 | 645,872 |
| Oct 28 2024 | 53.57 | -0.04 | -0.07% | 53.69 | 54.01 | 53.19 | 908,687 |
| Oct 25 2024 | 53.61 | -0.94 | -1.72% | 54.75 | 54.80 | 53.475 | 1,230,474 |
| Oct 24 2024 | 54.55 | -0.67 | -1.21% | 55.23 | 55.31 | 54.29 | 1,385,405 |
| Oct 23 2024 | 55.22 | 0.22 | 0.40% | 54.88 | 55.26 | 54.50 | 1,488,097 |
| Oct 22 2024 | 55.00 | 0.45 | 0.82% | 54.41 | 55.18 | 54.165 | 1,699,407 |
| Oct 21 2024 | 54.55 | -0.70 | -1.27% | 54.79 | 54.91 | 53.93 | 2,029,466 |
| Oct 18 2024 | 55.25 | 0.56 | 1.02% | 54.81 | 55.25 | 54.50 | 1,179,451 |
| Oct 17 2024 | 54.69 | -1.21 | -2.16% | 54.72 | 56.26 | 53.89 | 2,251,882 |
| Oct 16 2024 | 55.90 | 0.74 | 1.34% | 55.50 | 56.25 | 55.29 | 3,523,287 |
| Oct 15 2024 | 55.16 | 0.67 | 1.23% | 54.51 | 55.62 | 54.18 | 1,423,142 |
| Oct 14 2024 | 54.49 | -0.07 | -0.13% | 54.48 | 54.74 | 54.13 | 673,189 |
| Oct 11 2024 | 54.56 | 0.80 | 1.49% | 54.55 | 54.605 | 53.96 | 924,225 |
| Oct 10 2024 | 53.76 | -0.42 | -0.78% | 54.08 | 54.27 | 53.47 | 1,204,202 |
| Oct 09 2024 | 54.18 | 0.19 | 0.35% | 53.99 | 54.29 | 53.41 | 2,004,881 |
| Oct 08 2024 | 53.99 | -0.19 | -0.35% | 54.44 | 54.44 | 53.55 | 907,828 |
| Oct 07 2024 | 54.18 | -0.59 | -1.08% | 54.37 | 54.83 | 53.98 | 2,294,764 |
| Oct 04 2024 | 54.77 | -0.02 | -0.04% | 54.80 | 55.10 | 54.21 | 1,091,856 |
| Oct 03 2024 | 54.79 | -0.14 | -0.25% | 54.80 | 54.90 | 54.22 | 936,811 |
| Oct 02 2024 | 54.93 | -0.19 | -0.34% | 54.47 | 55.01 | 54.07 | 668,283 |
| Oct 01 2024 | 55.12 | -0.86 | -1.54% | 56.08 | 56.08 | 54.92 | 712,610 |
| Sep 30 2024 | 55.98 | -0.06 | -0.11% | 55.31 | 56.06 | 55.13 | 1,790,156 |
| Sep 27 2024 | 56.04 | 0.56 | 1.01% | 55.92 | 56.38 | 55.62 | 1,445,058 |
| Sep 26 2024 | 55.48 | -0.48 | -0.86% | 56.06 | 56.24 | 55.42 | 2,907,169 |
| Sep 25 2024 | 55.96 | -0.36 | -0.64% | 56.50 | 56.50 | 55.71 | 1,200,540 |
| Sep 24 2024 | 56.32 | 0.52 | 0.93% | 55.62 | 56.75 | 55.53 | 2,752,829 |
| Sep 23 2024 | 55.80 | 0.29 | 0.52% | 55.88 | 56.24 | 55.55 | 2,375,240 |
| Sep 20 2024 | 55.51 | -1.16 | -2.05% | 56.23 | 56.52 | 55.27 | 1,635,043 |
| Sep 19 2024 | 56.67 | 0.57 | 1.02% | 56.67 | 57.02 | 55.97 | 1,484,622 |
| Sep 18 2024 | 56.10 | -0.28 | -0.50% | 56.53 | 56.93 | 55.97 | 1,340,991 |
| Sep 17 2024 | 56.38 | -0.29 | -0.51% | 56.76 | 56.96 | 56.32 | 704,594 |
| Sep 16 2024 | 56.67 | 0.33 | 0.59% | 56.65 | 56.845 | 56.275 | 1,561,901 |
| Sep 13 2024 | 56.34 | 0.74 | 1.33% | 56.06 | 56.54 | 55.89 | 659,166 |
| Sep 12 2024 | 55.60 | 0.10 | 0.18% | 55.63 | 55.82 | 54.975 | 1,352,599 |
| Sep 11 2024 | 55.50 | -1.00 | -1.77% | 55.82 | 56.3452 | 54.97 | 1,045,484 |
| Sep 10 2024 | 56.50 | 0.06 | 0.11% | 56.65 | 56.79 | 56.24 | 1,140,433 |
| Sep 09 2024 | 56.44 | 0.53 | 0.95% | 56.02 | 56.645 | 55.45 | 1,348,083 |
| Sep 06 2024 | 55.91 | -0.53 | -0.94% | 56.48 | 56.57 | 55.64 | 1,087,362 |
| Sep 05 2024 | 56.44 | -0.21 | -0.37% | 56.97 | 57.19 | 56.25 | 784,509 |
| Sep 04 2024 | 56.65 | -0.32 | -0.56% | 56.69 | 57.35 | 56.52 | 774,407 |
| Sep 03 2024 | 56.97 | 0.24 | 0.42% | 56.21 | 57.12 | 55.98 | 662,301 |
| Aug 30 2024 | 56.73 | 0.58 | 1.03% | 56.49 | 56.81 | 55.865 | 908,791 |
| Aug 29 2024 | 56.15 | 0.30 | 0.54% | 55.91 | 56.17 | 55.54 | 952,981 |
