Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FO8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 54.28 | -0.64 | -1.17% | 55.14 | 55.14 | 54.28 | 1,994 |
| Jul 10 2024 | 54.92 | -1.06 | -1.89% | 55.57 | 55.71 | 54.62 | 6,323 |
| Jul 09 2024 | 55.98 | 0.61 | 1.10% | 55.52 | 55.99 | 54.91 | 745 |
| Jul 08 2024 | 55.37 | -1.20 | -2.12% | 56.80 | 57.50 | 54.88 | 3,349 |
| Jul 05 2024 | 56.57 | 0.49 | 0.87% | 56.08 | 56.62 | 55.86 | 1,076 |
| Jul 04 2024 | 56.08 | 0.02 | 0.04% | 56.02 | 56.28 | 55.69 | 1,437 |
| Jul 03 2024 | 56.06 | -0.54 | -0.95% | 57.24 | 57.40 | 56.06 | 3,968 |
| Jul 02 2024 | 56.60 | 0.94 | 1.69% | 55.46 | 56.70 | 55.36 | 3,907 |
| Jul 01 2024 | 55.66 | -0.97 | -1.71% | 56.48 | 56.48 | 55.66 | 660 |
| Jun 28 2024 | 56.63 | 0.39 | 0.69% | 56.01 | 56.70 | 56.00 | 870 |
| Jun 27 2024 | 56.24 | 1.95 | 3.59% | 54.03 | 56.24 | 53.85 | 1,391 |
| Jun 26 2024 | 54.29 | -0.80 | -1.45% | 54.73 | 55.27 | 53.97 | 1,704 |
| Jun 25 2024 | 55.09 | 0.70 | 1.29% | 54.31 | 55.09 | 54.11 | 2,440 |
| Jun 24 2024 | 54.39 | 0.03 | 0.06% | 54.57 | 55.16 | 54.14 | 2,182 |
| Jun 21 2024 | 54.36 | -0.44 | -0.80% | 54.14 | 54.69 | 54.01 | 1,161 |
| Jun 20 2024 | 54.80 | 0.60 | 1.11% | 54.59 | 55.44 | 53.61 | 1,848 |
| Jun 19 2024 | 54.20 | -1.10 | -1.99% | 55.32 | 55.32 | 53.51 | 4,307 |
| Jun 18 2024 | 55.30 | -1.39 | -2.45% | 56.56 | 57.06 | 55.30 | 771 |
| Jun 17 2024 | 56.69 | -0.18 | -0.32% | 56.99 | 57.26 | 56.39 | 2,528 |
| Jun 14 2024 | 56.87 | 0.67 | 1.19% | 55.90 | 56.87 | 55.90 | 6,884 |
| Jun 13 2024 | 56.20 | 0.23 | 0.41% | 56.49 | 56.49 | 55.50 | 1,298 |
| Jun 12 2024 | 55.97 | 0.43 | 0.77% | 55.90 | 56.00 | 54.63 | 2,720 |
| Jun 11 2024 | 55.54 | -0.44 | -0.79% | 55.99 | 55.99 | 54.77 | 3,744 |
| Jun 10 2024 | 55.98 | 0.65 | 1.17% | 55.94 | 55.99 | 55.00 | 2,627 |
| Jun 07 2024 | 55.33 | 0.66 | 1.21% | 55.10 | 55.49 | 54.50 | 1,216 |
| Jun 06 2024 | 54.67 | -0.08 | -0.15% | 54.68 | 55.23 | 54.60 | 903 |
| Jun 05 2024 | 54.75 | 0.67 | 1.24% | 54.69 | 54.95 | 53.57 | 1,747 |
| Jun 04 2024 | 54.08 | 0.28 | 0.52% | 53.67 | 54.34 | 53.67 | 1,198 |
| Jun 03 2024 | 53.80 | -0.56 | -1.03% | 54.72 | 55.48 | 53.48 | 3,600 |
| May 31 2024 | 54.36 | 0.76 | 1.42% | 54.04 | 54.36 | 53.18 | 1,872 |
| May 30 2024 | 53.60 | -1.56 | -2.83% | 54.63 | 55.00 | 53.60 | 2,861 |
| May 29 2024 | 55.16 | 0.65 | 1.19% | 54.34 | 55.60 | 54.16 | 1,737 |
| May 28 2024 | 54.51 | -2.10 | -3.71% | 56.01 | 56.58 | 54.51 | 1,537 |
| May 27 2024 | 56.61 | 0.11 | 0.19% | 56.02 | 56.61 | 55.10 | 2,096 |
| May 24 2024 | 56.50 | 0.27 | 0.48% | 56.21 | 56.82 | 56.13 | 5,526 |
| May 23 2024 | 56.23 | -0.30 | -0.53% | 57.14 | 57.50 | 56.18 | 1,166 |
| May 22 2024 | 56.53 | 0.08 | 0.14% | 56.33 | 56.81 | 56.08 | 2,690 |
| May 21 2024 | 56.45 | -0.36 | -0.63% | 56.87 | 57.39 | 55.11 | 1,280 |
| May 20 2024 | 56.81 | 0.29 | 0.51% | 56.99 | 56.99 | 56.20 | 853 |
| May 17 2024 | 56.52 | 0.09 | 0.16% | 56.17 | 56.91 | 56.11 | 3,510 |
| May 16 2024 | 56.43 | 0.43 | 0.77% | 55.99 | 56.43 | 54.83 | 1,587 |
| May 15 2024 | 56.00 | 0.20 | 0.36% | 55.79 | 56.48 | 55.50 | 5,322 |
| May 14 2024 | 55.80 | 0.50 | 0.90% | 55.39 | 55.80 | 54.84 | 2,351 |
| May 13 2024 | 55.30 | 1.39 | 2.58% | 53.86 | 55.30 | 53.61 | 1,590 |
| May 10 2024 | 53.91 | -0.32 | -0.59% | 53.86 | 55.00 | 53.81 | 3,539 |
| May 09 2024 | 54.23 | -0.79 | -1.44% | 55.49 | 55.62 | 54.23 | 674 |
| May 08 2024 | 55.02 | -0.23 | -0.42% | 55.52 | 55.54 | 53.91 | 2,261 |
| May 07 2024 | 55.25 | 0.57 | 1.04% | 54.74 | 55.77 | 54.31 | 1,837 |
| May 06 2024 | 54.68 | -0.07 | -0.13% | 54.98 | 55.95 | 54.22 | 9,069 |
| May 03 2024 | 54.75 | -5.65 | -9.35% | 55.70 | 57.97 | 54.66 | 18,020 |
| May 02 2024 | 60.40 | 0.90 | 1.51% | 59.64 | 60.69 | 59.09 | 1,678 |
| Apr 30 2024 | 59.50 | -0.19 | -0.32% | 59.81 | 60.30 | 59.50 | 391 |
| Apr 29 2024 | 59.69 | -0.15 | -0.25% | 59.86 | 60.95 | 59.48 | 3,300 |
| Apr 26 2024 | 59.84 | 0.28 | 0.47% | 60.22 | 60.60 | 59.27 | 2,952 |
| Apr 25 2024 | 59.56 | -1.59 | -2.60% | 60.45 | 60.91 | 58.90 | 577 |
| Apr 24 2024 | 61.15 | 1.20 | 2.00% | 60.99 | 61.15 | 60.44 | 839 |
| Apr 23 2024 | 59.95 | 0.35 | 0.59% | 59.89 | 60.92 | 59.45 | 1,132 |
| Apr 22 2024 | 59.60 | 0.53 | 0.90% | 59.45 | 60.26 | 59.11 | 1,340 |
| Apr 19 2024 | 59.07 | -1.48 | -2.44% | 59.84 | 60.20 | 58.21 | 11,292 |
| Apr 18 2024 | 60.55 | -0.10 | -0.16% | 61.14 | 61.14 | 59.58 | 1,276 |
| Apr 17 2024 | 60.65 | -0.22 | -0.36% | 60.40 | 61.36 | 60.40 | 840 |
| Apr 16 2024 | 60.87 | -0.06 | -0.10% | 60.92 | 61.52 | 60.26 | 2,751 |
| Apr 15 2024 | 60.93 | -1.06 | -1.71% | 62.21 | 62.88 | 60.85 | 8,595 |
