Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
F3A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 209.05 | 9.83 | 4.93% | 201.50 | 212.05 | 200.75 | 4,257 |
| Jul 25 2024 | 199.22 | -5.33 | -2.61% | 204.45 | 205.85 | 198.16 | 2,521 |
| Jul 24 2024 | 204.55 | -1.75 | -0.85% | 205.25 | 214.00 | 204.30 | 2,379 |
| Jul 23 2024 | 206.30 | 4.85 | 2.41% | 201.55 | 207.55 | 201.45 | 2,921 |
| Jul 22 2024 | 201.45 | 3.17 | 1.60% | 200.25 | 208.50 | 199.10 | 6,821 |
| Jul 19 2024 | 198.28 | 4.50 | 2.32% | 197.44 | 199.28 | 194.70 | 1,313 |
| Jul 18 2024 | 193.78 | 2.88 | 1.51% | 190.76 | 198.56 | 188.02 | 3,402 |
| Jul 17 2024 | 190.90 | -10.25 | -5.10% | 202.50 | 202.50 | 189.60 | 3,835 |
| Jul 16 2024 | 201.15 | 4.15 | 2.11% | 196.60 | 204.85 | 195.00 | 4,507 |
| Jul 15 2024 | 197.00 | -16.65 | -7.79% | 211.20 | 211.95 | 192.80 | 6,554 |
| Jul 12 2024 | 213.65 | -1.70 | -0.79% | 215.15 | 219.00 | 213.45 | 4,369 |
| Jul 11 2024 | 215.35 | 3.85 | 1.82% | 210.55 | 220.95 | 210.10 | 3,230 |
| Jul 10 2024 | 211.50 | 1.60 | 0.76% | 208.75 | 212.45 | 207.80 | 2,276 |
| Jul 09 2024 | 209.90 | 0.20 | 0.10% | 210.05 | 211.60 | 206.70 | 2,464 |
| Jul 08 2024 | 209.70 | 4.80 | 2.34% | 205.05 | 213.95 | 204.90 | 2,027 |
| Jul 05 2024 | 204.90 | -9.15 | -4.27% | 215.20 | 215.70 | 204.50 | 2,197 |
| Jul 04 2024 | 214.05 | -2.45 | -1.13% | 215.45 | 217.00 | 214.05 | 2,819 |
| Jul 03 2024 | 216.50 | 14.40 | 7.13% | 201.05 | 216.50 | 201.05 | 4,279 |
| Jul 02 2024 | 202.10 | -4.90 | -2.37% | 206.70 | 210.00 | 199.56 | 5,973 |
| Jul 01 2024 | 207.00 | -3.10 | -1.48% | 209.00 | 210.20 | 202.45 | 5,742 |
| Jun 28 2024 | 210.10 | -23.00 | -9.87% | 233.80 | 235.10 | 210.10 | 6,243 |
| Jun 27 2024 | 233.10 | 1.10 | 0.47% | 229.45 | 233.55 | 227.00 | 7,137 |
| Jun 26 2024 | 232.00 | -7.10 | -2.97% | 239.60 | 243.00 | 228.30 | 7,877 |
| Jun 25 2024 | 239.10 | -4.00 | -1.65% | 243.20 | 244.85 | 237.90 | 3,177 |
| Jun 24 2024 | 243.10 | 1.05 | 0.43% | 240.90 | 248.65 | 237.05 | 14,894 |
| Jun 21 2024 | 242.05 | -1.70 | -0.70% | 242.35 | 246.75 | 239.00 | 4,069 |
| Jun 20 2024 | 243.75 | 10.45 | 4.48% | 238.00 | 246.50 | 236.95 | 6,201 |
| Jun 19 2024 | 233.30 | -11.40 | -4.66% | 243.05 | 243.05 | 230.50 | 11,598 |
| Jun 18 2024 | 244.70 | 0.75 | 0.31% | 244.70 | 245.00 | 236.55 | 6,036 |
| Jun 17 2024 | 243.95 | -13.35 | -5.19% | 255.20 | 256.85 | 236.95 | 8,498 |
| Jun 14 2024 | 257.30 | -13.65 | -5.04% | 272.40 | 274.00 | 255.25 | 7,090 |
| Jun 13 2024 | 270.95 | -7.80 | -2.80% | 279.75 | 281.70 | 267.35 | 5,063 |
| Jun 12 2024 | 278.75 | 4.65 | 1.70% | 274.95 | 282.50 | 273.60 | 4,778 |
| Jun 11 2024 | 274.10 | 14.85 | 5.73% | 260.00 | 274.10 | 258.20 | 4,807 |
| Jun 10 2024 | 259.25 | 12.50 | 5.07% | 248.10 | 263.80 | 245.05 | 3,913 |
| Jun 07 2024 | 246.75 | -4.35 | -1.73% | 250.75 | 258.10 | 245.05 | 1,182 |
| Jun 06 2024 | 251.10 | -0.50 | -0.20% | 251.95 | 255.25 | 247.00 | 1,705 |
| Jun 05 2024 | 251.60 | 6.65 | 2.71% | 245.25 | 259.55 | 244.60 | 3,644 |
| Jun 04 2024 | 244.95 | -4.55 | -1.82% | 250.00 | 255.95 | 244.45 | 8,851 |
| Jun 03 2024 | 249.50 | -1.05 | -0.42% | 249.95 | 258.25 | 249.50 | 4,470 |
| May 31 2024 | 250.55 | -4.75 | -1.86% | 253.55 | 257.85 | 240.70 | 7,582 |
| May 30 2024 | 255.30 | -3.70 | -1.43% | 256.60 | 259.00 | 247.90 | 4,371 |
| May 29 2024 | 259.00 | 1.40 | 0.54% | 257.10 | 264.35 | 248.50 | 6,325 |
| May 28 2024 | 257.60 | 5.60 | 2.22% | 252.45 | 263.00 | 250.40 | 12,165 |
| May 27 2024 | 252.00 | -2.25 | -0.88% | 254.35 | 254.95 | 247.00 | 9,134 |
| May 24 2024 | 254.25 | 23.25 | 10.06% | 230.35 | 256.40 | 230.35 | 6,964 |
| May 23 2024 | 231.00 | -1.15 | -0.50% | 233.35 | 234.60 | 219.20 | 9,863 |
| May 22 2024 | 232.15 | 36.85 | 18.87% | 196.28 | 234.00 | 193.72 | 12,483 |
| May 21 2024 | 195.30 | 14.86 | 8.24% | 181.24 | 195.32 | 179.98 | 3,752 |
| May 20 2024 | 180.44 | -1.36 | -0.75% | 182.50 | 184.68 | 180.00 | 2,263 |
| May 17 2024 | 181.80 | 2.54 | 1.42% | 179.24 | 182.98 | 178.72 | 2,459 |
| May 16 2024 | 179.26 | 3.16 | 1.79% | 177.46 | 180.04 | 176.62 | 1,822 |
| May 15 2024 | 176.10 | 3.86 | 2.24% | 174.02 | 176.78 | 171.54 | 2,214 |
| May 14 2024 | 172.24 | -2.76 | -1.58% | 175.26 | 181.36 | 170.00 | 2,708 |
| May 13 2024 | 175.00 | -3.10 | -1.74% | 178.76 | 179.52 | 174.62 | 3,037 |
| May 10 2024 | 178.10 | -0.16 | -0.09% | 180.60 | 184.08 | 178.00 | 2,697 |
| May 09 2024 | 178.26 | 0.40 | 0.22% | 177.48 | 178.68 | 175.78 | 973 |
| May 08 2024 | 177.86 | -3.64 | -2.01% | 181.98 | 181.98 | 177.10 | 4,666 |
| May 07 2024 | 181.50 | 1.38 | 0.77% | 180.44 | 183.38 | 179.14 | 2,433 |
| May 06 2024 | 180.12 | 1.80 | 1.01% | 177.98 | 183.24 | 177.58 | 5,947 |
| May 03 2024 | 178.32 | 10.28 | 6.12% | 168.74 | 179.38 | 166.92 | 3,242 |
| May 02 2024 | 168.04 | 1.08 | 0.65% | 162.40 | 169.00 | 160.70 | 3,192 |
| Apr 30 2024 | 166.96 | -0.88 | -0.52% | 168.58 | 169.50 | 166.00 | 1,476 |
| Apr 29 2024 | 167.84 | -0.06 | -0.04% | 167.38 | 169.88 | 166.92 | 1,920 |
