Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 104.93 | 2.32 | 2.26% | 104.23 | 105.56 | 103.82 | 566,004 |
| Jul 10 2024 | 102.61 | 2.02 | 2.01% | 100.95 | 102.75 | 100.66 | 426,097 |
| Jul 09 2024 | 100.59 | 0.00 | 0.00% | 100.50 | 101.11 | 100.01 | 442,237 |
| Jul 08 2024 | 100.59 | -0.21 | -0.21% | 101.10 | 101.76 | 100.21 | 303,952 |
| Jul 05 2024 | 100.80 | 0.15 | 0.15% | 100.63 | 101.13 | 100.41 | 227,142 |
| Jul 03 2024 | 100.65 | -0.47 | -0.46% | 101.39 | 101.77 | 100.56 | 145,381 |
| Jul 02 2024 | 101.12 | 0.70 | 0.70% | 100.75 | 101.15 | 100.3847 | 264,997 |
| Jul 01 2024 | 100.42 | -0.55 | -0.54% | 100.43 | 101.08 | 99.635 | 360,305 |
| Jun 28 2024 | 100.97 | 0.64 | 0.64% | 100.75 | 101.00 | 99.87 | 752,900 |
| Jun 27 2024 | 100.33 | 1.17 | 1.18% | 99.24 | 100.45 | 98.70 | 362,382 |
| Jun 26 2024 | 99.16 | -0.14 | -0.14% | 98.51 | 99.57 | 98.13 | 1,096,250 |
| Jun 25 2024 | 99.30 | -1.78 | -1.76% | 101.00 | 101.30 | 99.0975 | 383,487 |
| Jun 24 2024 | 101.08 | 0.83 | 0.83% | 100.14 | 101.50 | 100.005 | 421,218 |
| Jun 21 2024 | 100.25 | -0.75 | -0.74% | 100.39 | 100.81 | 99.50 | 1,126,218 |
| Jun 20 2024 | 101.00 | 0.01 | 0.01% | 100.66 | 101.63 | 100.25 | 435,088 |
| Jun 18 2024 | 100.99 | 0.51 | 0.51% | 100.71 | 101.28 | 100.32 | 441,526 |
| Jun 17 2024 | 100.48 | -0.71 | -0.70% | 100.63 | 101.15 | 100.48 | 390,542 |
| Jun 14 2024 | 101.19 | -0.59 | -0.58% | 101.27 | 102.13 | 101.01 | 450,120 |
| Jun 13 2024 | 101.78 | 0.93 | 0.92% | 100.74 | 102.705 | 100.2076 | 379,515 |
| Jun 12 2024 | 100.85 | 0.99 | 0.99% | 102.41 | 102.87 | 100.57 | 378,839 |
| Jun 11 2024 | 99.86 | -0.70 | -0.70% | 99.95 | 100.63 | 99.74 | 370,210 |
| Jun 10 2024 | 100.56 | -0.45 | -0.45% | 100.75 | 101.51 | 99.28 | 557,876 |
| Jun 07 2024 | 101.01 | -1.03 | -1.01% | 100.76 | 101.195 | 100.56 | 389,742 |
| Jun 06 2024 | 102.04 | 0.31 | 0.30% | 101.31 | 102.32 | 101.07 | 322,257 |
| Jun 05 2024 | 101.73 | 0.15 | 0.15% | 101.59 | 102.00 | 100.90 | 355,860 |
| Jun 04 2024 | 101.58 | 0.29 | 0.29% | 101.42 | 102.12 | 101.23 | 447,278 |
| Jun 03 2024 | 101.29 | 0.34 | 0.34% | 100.95 | 102.01 | 100.89 | 388,857 |
| May 31 2024 | 100.95 | 2.11 | 2.13% | 99.35 | 101.17 | 98.70 | 952,465 |
| May 30 2024 | 98.84 | 1.14 | 1.17% | 98.45 | 99.36 | 98.40 | 374,308 |
| May 29 2024 | 97.70 | -0.30 | -0.31% | 97.00 | 98.09 | 96.89 | 437,008 |
| May 28 2024 | 98.00 | -0.06 | -0.06% | 99.00 | 99.25 | 97.85 | 615,704 |
| May 24 2024 | 98.06 | -0.59 | -0.60% | 99.47 | 99.47 | 98.01 | 320,068 |
| May 23 2024 | 98.65 | -2.44 | -2.41% | 101.00 | 101.075 | 98.61 | 502,990 |
| May 22 2024 | 101.09 | -0.20 | -0.20% | 101.14 | 101.785 | 100.86 | 313,571 |
| May 21 2024 | 101.29 | 0.28 | 0.28% | 100.68 | 101.39 | 100.58 | 313,407 |
| May 20 2024 | 101.01 | -1.32 | -1.29% | 102.14 | 102.31 | 100.74 | 318,901 |
| May 17 2024 | 102.33 | 0.70 | 0.69% | 101.79 | 102.41 | 101.2814 | 623,793 |
| May 16 2024 | 101.63 | -1.36 | -1.32% | 103.00 | 103.34 | 101.45 | 546,064 |
| May 15 2024 | 102.99 | 0.52 | 0.51% | 103.86 | 103.89 | 102.70 | 466,584 |
| May 14 2024 | 102.47 | 0.01 | 0.01% | 103.00 | 103.26 | 102.13 | 440,446 |
| May 13 2024 | 102.46 | 0.74 | 0.73% | 102.57 | 102.57 | 101.75 | 501,371 |
| May 10 2024 | 101.72 | -0.83 | -0.81% | 103.06 | 103.35 | 101.58 | 703,909 |
| May 09 2024 | 102.55 | 0.44 | 0.43% | 102.50 | 102.73 | 101.87 | 622,500 |
| May 08 2024 | 102.11 | -0.98 | -0.95% | 102.75 | 103.29 | 101.72 | 340,625 |
| May 07 2024 | 103.09 | 0.97 | 0.95% | 102.82 | 103.98 | 102.19 | 699,905 |
| May 06 2024 | 102.12 | 0.11 | 0.11% | 102.81 | 103.20 | 101.27 | 804,008 |
| May 03 2024 | 102.01 | -2.90 | -2.76% | 104.49 | 105.9117 | 100.9106 | 1,336,869 |
| May 02 2024 | 104.91 | 0.63 | 0.60% | 105.46 | 105.91 | 104.66 | 989,115 |
| May 01 2024 | 104.28 | 0.11 | 0.11% | 104.11 | 105.98 | 103.60 | 715,109 |
| Apr 30 2024 | 104.17 | 0.88 | 0.85% | 102.62 | 104.45 | 102.62 | 1,057,528 |
| Apr 29 2024 | 103.29 | 1.10 | 1.08% | 102.87 | 103.66 | 102.65 | 365,745 |
| Apr 26 2024 | 102.19 | -0.38 | -0.37% | 102.93 | 103.65 | 102.10 | 559,731 |
| Apr 25 2024 | 102.57 | -1.03 | -0.99% | 102.98 | 102.99 | 101.95 | 804,834 |
| Apr 24 2024 | 103.60 | 0.73 | 0.71% | 102.07 | 103.78 | 101.51 | 763,016 |
| Apr 23 2024 | 102.87 | 1.73 | 1.71% | 101.22 | 103.37 | 101.22 | 508,484 |
| Apr 22 2024 | 101.14 | 1.37 | 1.37% | 100.25 | 101.31 | 99.57 | 721,006 |
| Apr 19 2024 | 99.77 | 1.24 | 1.26% | 98.98 | 100.08 | 98.785 | 483,450 |
| Apr 18 2024 | 98.53 | 1.49 | 1.54% | 97.46 | 98.62 | 96.78 | 450,488 |
| Apr 17 2024 | 97.04 | 0.61 | 0.63% | 96.77 | 97.55 | 96.385 | 396,484 |
| Apr 16 2024 | 96.43 | -1.62 | -1.65% | 96.8296 | 96.93 | 95.975 | 535,786 |
| Apr 15 2024 | 98.05 | -1.69 | -1.69% | 100.27 | 100.32 | 97.51 | 637,059 |
