Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 1,491.50 | 20.50 | 1.39% | 1,454.50 | 1,494.00 | 1,454.50 | 142 |
| Jul 15 2024 | 1,471.00 | 3.00 | 0.20% | 1,447.00 | 1,473.50 | 1,446.50 | 237 |
| Jul 12 2024 | 1,468.00 | 34.00 | 2.37% | 1,450.00 | 1,473.50 | 1,448.50 | 74 |
| Jul 11 2024 | 1,434.00 | 29.50 | 2.10% | 1,422.00 | 1,434.50 | 1,410.00 | 69 |
| Jul 10 2024 | 1,404.50 | -44.50 | -3.07% | 1,454.50 | 1,473.00 | 1,381.00 | 360 |
| Jul 09 2024 | 1,449.00 | 43.50 | 3.09% | 1,420.50 | 1,451.50 | 1,419.00 | 475 |
| Jul 08 2024 | 1,405.50 | -32.00 | -2.23% | 1,430.00 | 1,525.50 | 1,405.50 | 194 |
| Jul 05 2024 | 1,437.50 | 14.00 | 0.98% | 1,426.00 | 1,438.50 | 1,415.50 | 96 |
| Jul 04 2024 | 1,423.50 | 2.50 | 0.18% | 1,425.00 | 1,425.00 | 1,418.00 | 63 |
| Jul 03 2024 | 1,421.00 | 6.50 | 0.46% | 1,431.50 | 1,435.50 | 1,417.00 | 103 |
| Jul 02 2024 | 1,414.50 | 14.50 | 1.04% | 1,389.00 | 1,415.00 | 1,380.50 | 87 |
| Jul 01 2024 | 1,400.00 | 4.50 | 0.32% | 1,398.00 | 1,403.50 | 1,352.50 | 329 |
| Jun 28 2024 | 1,395.50 | 14.50 | 1.05% | 1,386.00 | 1,415.50 | 1,382.00 | 81 |
| Jun 27 2024 | 1,381.00 | 9.00 | 0.66% | 1,378.50 | 1,398.00 | 1,368.50 | 33 |
| Jun 26 2024 | 1,372.00 | 3.00 | 0.22% | 1,366.50 | 1,384.00 | 1,353.50 | 56 |
| Jun 25 2024 | 1,369.00 | 27.00 | 2.01% | 1,340.50 | 1,369.00 | 1,340.50 | 136 |
| Jun 24 2024 | 1,342.00 | 12.50 | 0.94% | 1,340.00 | 1,349.00 | 1,306.50 | 102 |
| Jun 21 2024 | 1,329.50 | 9.50 | 0.72% | 1,314.00 | 1,329.50 | 1,305.00 | 66 |
| Jun 20 2024 | 1,320.00 | -14.50 | -1.09% | 1,339.00 | 1,345.00 | 1,310.50 | 75 |
| Jun 19 2024 | 1,334.50 | -0.50 | -0.04% | 1,328.50 | 1,338.00 | 1,328.50 | 148 |
| Jun 18 2024 | 1,335.00 | 27.00 | 2.06% | 1,328.00 | 1,340.50 | 1,313.00 | 155 |
| Jun 17 2024 | 1,308.00 | 10.00 | 0.77% | 1,315.00 | 1,335.00 | 1,284.50 | 272 |
| Jun 14 2024 | 1,298.00 | 21.00 | 1.64% | 1,297.00 | 1,309.00 | 1,280.50 | 247 |
| Jun 13 2024 | 1,277.00 | 7.50 | 0.59% | 1,274.50 | 1,292.50 | 1,264.00 | 162 |
| Jun 12 2024 | 1,269.50 | 39.50 | 3.21% | 1,220.00 | 1,283.50 | 1,201.00 | 312 |
| Jun 11 2024 | 1,230.00 | 13.00 | 1.07% | 1,223.50 | 1,239.00 | 1,219.00 | 240 |
| Jun 10 2024 | 1,217.00 | -5.00 | -0.41% | 1,220.00 | 1,220.50 | 1,205.00 | 85 |
| Jun 07 2024 | 1,222.00 | -6.50 | -0.53% | 1,216.50 | 1,238.00 | 1,216.00 | 145 |
| Jun 06 2024 | 1,228.50 | -14.00 | -1.13% | 1,247.00 | 1,255.00 | 1,228.50 | 24 |
| Jun 05 2024 | 1,242.50 | 38.50 | 3.20% | 1,200.00 | 1,242.50 | 1,195.00 | 43 |
| Jun 04 2024 | 1,204.00 | 16.50 | 1.39% | 1,179.00 | 1,204.00 | 1,179.00 | 21 |
| Jun 03 2024 | 1,187.50 | 10.50 | 0.89% | 1,197.50 | 1,212.00 | 1,176.50 | 77 |
| May 31 2024 | 1,177.00 | -23.00 | -1.92% | 1,209.50 | 1,210.00 | 1,166.50 | 96 |
| May 30 2024 | 1,200.00 | -77.50 | -6.07% | 1,257.50 | 1,260.50 | 1,194.50 | 222 |
| May 29 2024 | 1,277.50 | -3.00 | -0.23% | 1,277.50 | 1,286.00 | 1,265.00 | 21 |
| May 28 2024 | 1,280.50 | -11.00 | -0.85% | 1,288.00 | 1,300.00 | 1,255.00 | 231 |
| May 27 2024 | 1,291.50 | 13.00 | 1.02% | 1,265.00 | 1,291.50 | 1,265.00 | 33 |
| May 24 2024 | 1,278.50 | 21.50 | 1.71% | 1,258.50 | 1,278.50 | 1,250.00 | 54 |
| May 23 2024 | 1,257.00 | -19.50 | -1.53% | 1,269.50 | 1,271.00 | 1,257.00 | 41 |
| May 22 2024 | 1,276.50 | -7.50 | -0.58% | 1,279.00 | 1,288.50 | 1,265.50 | 129 |
| May 21 2024 | 1,284.00 | -46.50 | -3.49% | 1,336.00 | 1,342.00 | 1,257.00 | 263 |
| May 20 2024 | 1,330.50 | 34.50 | 2.66% | 1,299.50 | 1,330.50 | 1,299.00 | 41 |
| May 17 2024 | 1,296.00 | 9.50 | 0.74% | 1,301.50 | 1,309.00 | 1,282.50 | 53 |
| May 16 2024 | 1,286.50 | 3.50 | 0.27% | 1,263.50 | 1,302.00 | 1,256.50 | 388 |
| May 15 2024 | 1,283.00 | 46.50 | 3.76% | 1,257.00 | 1,283.50 | 1,250.50 | 284 |
| May 14 2024 | 1,236.50 | -6.00 | -0.48% | 1,241.50 | 1,254.50 | 1,229.00 | 122 |
| May 13 2024 | 1,242.50 | 16.50 | 1.35% | 1,240.00 | 1,244.00 | 1,225.50 | 84 |
| May 10 2024 | 1,226.00 | 47.00 | 3.99% | 1,192.50 | 1,254.50 | 1,192.50 | 123 |
| May 09 2024 | 1,179.00 | 16.00 | 1.38% | 1,158.00 | 1,180.00 | 1,158.00 | 15 |
| May 08 2024 | 1,163.00 | 13.50 | 1.17% | 1,160.00 | 1,175.50 | 1,157.00 | 262 |
| May 07 2024 | 1,149.50 | -0.50 | -0.04% | 1,161.00 | 1,181.50 | 1,144.50 | 143 |
| May 06 2024 | 1,150.00 | 49.50 | 4.50% | 1,115.00 | 1,150.00 | 1,112.50 | 251 |
| May 03 2024 | 1,100.50 | 21.00 | 1.95% | 1,094.50 | 1,110.50 | 1,087.50 | 106 |
| May 02 2024 | 1,079.50 | 14.50 | 1.36% | 1,083.50 | 1,110.00 | 1,073.00 | 432 |
| Apr 30 2024 | 1,065.00 | -4.00 | -0.37% | 1,069.50 | 1,077.00 | 1,065.00 | 91 |
| Apr 29 2024 | 1,069.00 | 28.00 | 2.69% | 1,045.00 | 1,069.00 | 1,030.00 | 195 |
| Apr 26 2024 | 1,041.00 | -73.50 | -6.59% | 1,110.00 | 1,134.00 | 1,032.50 | 347 |
| Apr 25 2024 | 1,114.50 | 7.00 | 0.63% | 1,105.00 | 1,127.00 | 1,097.50 | 99 |
| Apr 24 2024 | 1,107.50 | 4.50 | 0.41% | 1,117.00 | 1,139.00 | 1,107.50 | 115 |
| Apr 23 2024 | 1,103.00 | 20.50 | 1.89% | 1,086.50 | 1,106.50 | 1,081.50 | 56 |
| Apr 22 2024 | 1,082.50 | 31.00 | 2.95% | 1,072.50 | 1,091.00 | 1,070.50 | 273 |
| Apr 19 2024 | 1,051.50 | -38.50 | -3.53% | 1,092.00 | 1,098.50 | 1,051.50 | 77 |
| Apr 18 2024 | 1,090.00 | 4.00 | 0.37% | 1,080.50 | 1,129.50 | 1,080.50 | 108 |
