Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 242.45 | 5.15 | 2.17% | 237.35 | 243.15 | 236.65 | 3,313 |
| Jul 25 2024 | 237.30 | 7.60 | 3.31% | 234.35 | 242.55 | 231.00 | 6,348 |
| Jul 24 2024 | 229.70 | -6.80 | -2.88% | 234.95 | 235.55 | 229.70 | 4,635 |
| Jul 23 2024 | 236.50 | 2.30 | 0.98% | 233.20 | 237.10 | 233.20 | 8,095 |
| Jul 22 2024 | 234.20 | 6.70 | 2.95% | 228.10 | 234.60 | 227.55 | 2,960 |
| Jul 19 2024 | 227.50 | 0.50 | 0.22% | 227.85 | 228.05 | 225.20 | 4,027 |
| Jul 18 2024 | 227.00 | -3.10 | -1.35% | 229.85 | 231.95 | 225.60 | 6,750 |
| Jul 17 2024 | 230.10 | -5.00 | -2.13% | 234.15 | 234.15 | 228.35 | 7,312 |
| Jul 16 2024 | 235.10 | 2.70 | 1.16% | 233.05 | 235.40 | 230.05 | 6,449 |
| Jul 15 2024 | 232.40 | -0.90 | -0.39% | 233.55 | 234.85 | 231.65 | 3,969 |
| Jul 12 2024 | 233.30 | 1.40 | 0.60% | 230.55 | 233.75 | 229.60 | 4,675 |
| Jul 11 2024 | 231.90 | -1.45 | -0.62% | 232.40 | 234.10 | 230.50 | 4,609 |
| Jul 10 2024 | 233.35 | -0.40 | -0.17% | 232.65 | 235.00 | 227.45 | 9,933 |
| Jul 09 2024 | 233.75 | -4.05 | -1.70% | 237.85 | 239.50 | 232.30 | 4,941 |
| Jul 08 2024 | 237.80 | -5.00 | -2.06% | 241.75 | 242.95 | 237.80 | 4,897 |
| Jul 05 2024 | 242.80 | 2.30 | 0.96% | 240.55 | 245.85 | 240.50 | 5,413 |
| Jul 04 2024 | 240.50 | -1.05 | -0.43% | 241.70 | 241.95 | 239.50 | 3,257 |
| Jul 03 2024 | 241.55 | 2.75 | 1.15% | 238.75 | 242.35 | 237.55 | 5,995 |
| Jul 02 2024 | 238.80 | 0.00 | 0.00% | 238.05 | 239.55 | 236.60 | 4,604 |
| Jul 01 2024 | 238.80 | -1.60 | -0.67% | 240.65 | 241.00 | 236.70 | 5,541 |
| Jun 28 2024 | 240.40 | 4.20 | 1.78% | 236.30 | 243.05 | 236.20 | 10,173 |
| Jun 27 2024 | 236.20 | 8.30 | 3.64% | 227.25 | 241.25 | 226.50 | 14,096 |
| Jun 26 2024 | 227.90 | 2.65 | 1.18% | 225.35 | 227.90 | 225.15 | 6,832 |
| Jun 25 2024 | 225.25 | 1.25 | 0.56% | 223.55 | 227.05 | 223.50 | 4,239 |
| Jun 24 2024 | 224.00 | -5.10 | -2.23% | 229.15 | 229.30 | 223.70 | 6,627 |
| Jun 21 2024 | 229.10 | 3.25 | 1.44% | 225.95 | 229.35 | 224.65 | 8,140 |
| Jun 20 2024 | 225.85 | 10.55 | 4.90% | 215.65 | 227.70 | 215.30 | 16,344 |
| Jun 19 2024 | 215.30 | -0.50 | -0.23% | 215.20 | 216.05 | 213.50 | 5,828 |
| Jun 18 2024 | 215.80 | 1.20 | 0.56% | 215.80 | 216.25 | 213.55 | 16,931 |
| Jun 17 2024 | 214.60 | -1.30 | -0.60% | 217.05 | 217.45 | 212.50 | 8,009 |
| Jun 14 2024 | 215.90 | 2.70 | 1.27% | 214.25 | 220.25 | 214.00 | 7,606 |
| Jun 13 2024 | 213.20 | -5.15 | -2.36% | 217.40 | 219.30 | 212.80 | 13,876 |
| Jun 12 2024 | 218.35 | -5.75 | -2.57% | 224.00 | 225.15 | 217.20 | 11,622 |
| Jun 11 2024 | 224.10 | -0.25 | -0.11% | 224.55 | 227.30 | 220.75 | 9,581 |
| Jun 10 2024 | 224.35 | 0.05 | 0.02% | 225.15 | 226.60 | 223.70 | 9,338 |
| Jun 07 2024 | 224.30 | 1.40 | 0.63% | 223.10 | 225.85 | 222.05 | 13,314 |
| Jun 06 2024 | 222.90 | 5.70 | 2.62% | 217.45 | 226.80 | 216.25 | 17,505 |
| Jun 05 2024 | 217.20 | 1.50 | 0.70% | 217.95 | 218.00 | 212.75 | 11,807 |
| Jun 04 2024 | 215.70 | -1.70 | -0.78% | 216.05 | 221.35 | 213.70 | 22,788 |
| Jun 03 2024 | 217.40 | 1.85 | 0.86% | 217.00 | 221.85 | 211.60 | 32,871 |
| May 31 2024 | 215.55 | 15.00 | 7.48% | 200.60 | 215.70 | 199.14 | 81,448 |
| May 30 2024 | 200.55 | -51.05 | -20.29% | 211.35 | 213.90 | 195.60 | 141,358 |
| May 29 2024 | 251.60 | 3.40 | 1.37% | 248.45 | 252.05 | 247.00 | 17,540 |
| May 28 2024 | 248.20 | -4.30 | -1.70% | 251.90 | 253.30 | 246.10 | 6,595 |
| May 27 2024 | 252.50 | 2.10 | 0.84% | 253.00 | 254.50 | 250.65 | 6,293 |
| May 24 2024 | 250.40 | -6.80 | -2.64% | 254.20 | 254.30 | 247.65 | 8,088 |
| May 23 2024 | 257.20 | -5.00 | -1.91% | 263.75 | 264.85 | 256.90 | 3,975 |
| May 22 2024 | 262.20 | 0.50 | 0.19% | 261.95 | 264.95 | 261.05 | 1,681 |
| May 21 2024 | 261.70 | -2.75 | -1.04% | 263.65 | 264.35 | 261.70 | 2,843 |
| May 20 2024 | 264.45 | 1.45 | 0.55% | 262.65 | 264.50 | 262.65 | 644 |
| May 17 2024 | 263.00 | 1.05 | 0.40% | 262.80 | 264.20 | 261.30 | 3,375 |
| May 16 2024 | 261.95 | -2.45 | -0.93% | 264.15 | 267.40 | 261.95 | 2,397 |
| May 15 2024 | 264.40 | 8.50 | 3.32% | 255.45 | 264.40 | 255.00 | 3,277 |
| May 14 2024 | 255.90 | -1.30 | -0.51% | 256.75 | 258.25 | 254.60 | 1,427 |
| May 13 2024 | 257.20 | 0.65 | 0.25% | 256.65 | 257.85 | 255.05 | 2,155 |
| May 10 2024 | 256.55 | 1.85 | 0.73% | 256.65 | 258.80 | 255.25 | 2,227 |
| May 09 2024 | 254.70 | -5.00 | -1.93% | 259.40 | 259.95 | 251.70 | 888 |
| May 08 2024 | 259.70 | 2.25 | 0.87% | 257.55 | 260.30 | 255.90 | 3,894 |
| May 07 2024 | 257.45 | 1.75 | 0.68% | 256.75 | 258.95 | 254.25 | 2,715 |
| May 06 2024 | 255.70 | 1.55 | 0.61% | 254.75 | 256.80 | 254.00 | 2,131 |
| May 03 2024 | 254.15 | 1.15 | 0.45% | 254.40 | 257.60 | 252.05 | 2,789 |
| May 02 2024 | 253.00 | 1.25 | 0.50% | 251.00 | 254.50 | 250.50 | 2,871 |
| Apr 30 2024 | 251.75 | -4.80 | -1.87% | 256.95 | 257.65 | 251.70 | 1,968 |
| Apr 29 2024 | 256.55 | 0.10 | 0.04% | 256.95 | 258.25 | 254.90 | 4,021 |
