Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
1FA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 146.30 | -0.10 | -0.07% | 145.10 | 147.55 | 145.10 | 670 |
| Nov 28 2024 | 146.40 | 2.00 | 1.39% | 144.85 | 146.40 | 143.70 | 368 |
| Nov 27 2024 | 144.40 | -2.30 | -1.57% | 146.90 | 147.30 | 144.10 | 1,203 |
| Nov 26 2024 | 146.70 | 4.10 | 2.88% | 141.85 | 146.70 | 140.20 | 857 |
| Nov 25 2024 | 142.60 | 1.60 | 1.13% | 142.20 | 144.60 | 139.80 | 3,127 |
| Nov 22 2024 | 141.00 | 1.30 | 0.93% | 138.90 | 141.70 | 138.90 | 609 |
| Nov 21 2024 | 139.70 | 3.70 | 2.72% | 135.30 | 139.70 | 134.25 | 924 |
| Nov 20 2024 | 136.00 | 0.50 | 0.37% | 135.35 | 136.75 | 134.35 | 1,036 |
| Nov 19 2024 | 135.50 | 1.30 | 0.97% | 133.30 | 135.50 | 131.80 | 1,516 |
| Nov 18 2024 | 134.20 | -1.35 | -1.00% | 136.20 | 136.90 | 133.30 | 3,501 |
| Nov 15 2024 | 135.55 | 0.65 | 0.48% | 133.30 | 136.25 | 133.10 | 5,303 |
| Nov 14 2024 | 134.90 | -3.65 | -2.63% | 138.35 | 139.05 | 133.15 | 996 |
| Nov 13 2024 | 138.55 | 0.60 | 0.43% | 137.70 | 138.80 | 136.70 | 2,317 |
| Nov 12 2024 | 137.95 | 0.05 | 0.04% | 138.15 | 139.50 | 136.90 | 1,196 |
| Nov 11 2024 | 137.90 | 1.90 | 1.40% | 136.60 | 141.50 | 136.50 | 2,783 |
| Nov 08 2024 | 136.00 | 5.75 | 4.41% | 131.00 | 136.65 | 130.05 | 1,210 |
| Nov 07 2024 | 130.25 | -1.95 | -1.48% | 131.75 | 133.70 | 129.20 | 1,152 |
| Nov 06 2024 | 132.20 | 8.15 | 6.57% | 129.35 | 134.00 | 129.25 | 1,437 |
| Nov 05 2024 | 124.05 | 1.95 | 1.60% | 121.75 | 124.95 | 121.05 | 1,496 |
| Nov 04 2024 | 122.10 | 1.10 | 0.91% | 121.00 | 122.95 | 119.50 | 3,692 |
| Nov 01 2024 | 121.00 | 3.00 | 2.54% | 119.60 | 122.50 | 117.60 | 1,387 |
| Oct 31 2024 | 118.00 | 0.45 | 0.38% | 124.00 | 126.85 | 116.85 | 2,222 |
| Oct 30 2024 | 117.55 | 7.45 | 6.77% | 109.80 | 120.30 | 109.15 | 1,091 |
| Oct 29 2024 | 110.10 | -1.45 | -1.30% | 111.65 | 113.00 | 109.70 | 966 |
| Oct 28 2024 | 111.55 | 1.05 | 0.95% | 111.55 | 111.85 | 110.95 | 739 |
| Oct 25 2024 | 110.50 | 1.10 | 1.01% | 109.30 | 110.95 | 109.30 | 207 |
| Oct 24 2024 | 109.40 | -1.05 | -0.95% | 109.70 | 110.55 | 108.95 | 543 |
| Oct 23 2024 | 110.45 | 0.70 | 0.64% | 109.45 | 110.45 | 108.90 | 853 |
| Oct 22 2024 | 109.75 | 1.95 | 1.81% | 108.65 | 109.80 | 107.75 | 375 |
| Oct 21 2024 | 107.80 | 0.95 | 0.89% | 105.50 | 107.95 | 105.50 | 2,623 |
| Oct 18 2024 | 106.85 | -0.90 | -0.84% | 108.80 | 108.80 | 106.00 | 754 |
| Oct 17 2024 | 107.75 | -0.15 | -0.14% | 107.40 | 108.55 | 107.20 | 978 |
| Oct 16 2024 | 107.90 | 0.30 | 0.28% | 107.65 | 108.85 | 106.90 | 254 |
| Oct 15 2024 | 107.60 | 1.75 | 1.65% | 106.75 | 107.90 | 105.95 | 403 |
| Oct 14 2024 | 105.85 | 0.40 | 0.38% | 106.60 | 107.10 | 105.15 | 594 |
| Oct 11 2024 | 105.45 | 1.90 | 1.83% | 103.60 | 105.45 | 103.50 | 283 |
| Oct 10 2024 | 103.55 | -1.00 | -0.96% | 104.35 | 105.50 | 101.45 | 1,683 |
| Oct 09 2024 | 104.55 | -0.80 | -0.76% | 105.00 | 105.80 | 103.35 | 844 |
| Oct 08 2024 | 105.35 | 2.80 | 2.73% | 103.20 | 105.90 | 102.05 | 2,345 |
| Oct 07 2024 | 102.55 | -0.25 | -0.24% | 104.20 | 104.30 | 102.05 | 2,417 |
| Oct 04 2024 | 102.80 | 2.20 | 2.19% | 101.10 | 102.80 | 100.00 | 1,403 |
| Oct 03 2024 | 100.60 | -0.25 | -0.25% | 99.78 | 100.85 | 99.78 | 110 |
| Oct 02 2024 | 100.85 | 0.55 | 0.55% | 100.15 | 100.95 | 99.44 | 703 |
| Oct 01 2024 | 100.30 | 1.30 | 1.31% | 99.46 | 101.15 | 98.74 | 295 |
| Sep 30 2024 | 99.00 | 2.10 | 2.17% | 96.64 | 99.00 | 96.00 | 879 |
| Sep 27 2024 | 96.90 | -0.08 | -0.08% | 97.50 | 97.70 | 96.32 | 933 |
| Sep 26 2024 | 96.98 | -1.90 | -1.92% | 98.86 | 99.80 | 96.40 | 831 |
| Sep 25 2024 | 98.88 | 1.40 | 1.44% | 97.08 | 98.88 | 96.66 | 153 |
| Sep 24 2024 | 97.48 | 0.54 | 0.56% | 98.30 | 98.60 | 96.80 | 516 |
| Sep 23 2024 | 96.94 | 2.44 | 2.58% | 93.00 | 97.60 | 93.00 | 2,377 |
| Sep 20 2024 | 94.50 | 1.64 | 1.77% | 94.74 | 94.84 | 93.68 | 198 |
| Sep 19 2024 | 92.86 | -2.14 | -2.25% | 95.30 | 95.80 | 92.34 | 474 |
| Sep 18 2024 | 95.00 | -0.70 | -0.73% | 96.58 | 96.58 | 94.50 | 439 |
| Sep 17 2024 | 95.70 | 0.26 | 0.27% | 95.98 | 97.16 | 95.46 | 506 |
| Sep 16 2024 | 95.44 | 2.18 | 2.34% | 92.36 | 97.04 | 92.16 | 798 |
| Sep 13 2024 | 93.26 | 1.20 | 1.30% | 92.62 | 93.32 | 92.62 | 763 |
| Sep 12 2024 | 92.06 | 1.26 | 1.39% | 91.86 | 92.86 | 91.50 | 1,021 |
| Sep 11 2024 | 90.80 | -0.60 | -0.66% | 91.20 | 91.30 | 90.80 | 25 |
| Sep 10 2024 | 91.40 | 0.38 | 0.42% | 90.84 | 91.70 | 89.42 | 504 |
| Sep 09 2024 | 91.02 | 1.56 | 1.74% | 90.10 | 93.12 | 89.98 | 1,353 |
| Sep 06 2024 | 89.46 | 0.06 | 0.07% | 88.70 | 89.46 | 88.04 | 285 |
| Sep 05 2024 | 89.40 | 1.06 | 1.20% | 88.58 | 89.54 | 88.58 | 627 |
| Sep 04 2024 | 88.34 | -2.60 | -2.86% | 90.16 | 90.72 | 87.28 | 1,188 |
| Sep 03 2024 | 90.94 | -3.84 | -4.05% | 93.00 | 95.10 | 90.94 | 440 |
| Sep 02 2024 | 94.78 | 0.30 | 0.32% | 94.48 | 94.78 | 93.80 | 473 |
