Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FAED11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2025 | 138.54 | 5.87 | 4.42% | 134.20 | 138.88 | 133.89 | 187 |
| Jan 14 2025 | 132.67 | -1.67 | -1.24% | 134.29 | 134.30 | 130.71 | 258 |
| Jan 13 2025 | 134.34 | 0.04 | 0.03% | 133.22 | 141.76 | 133.22 | 307 |
| Jan 10 2025 | 134.30 | 2.50 | 1.90% | 134.39 | 135.60 | 133.19 | 226 |
| Jan 09 2025 | 131.80 | -1.88 | -1.41% | 133.67 | 133.68 | 131.60 | 72 |
| Jan 08 2025 | 133.68 | 0.35 | 0.26% | 133.68 | 133.68 | 133.31 | 211 |
| Jan 07 2025 | 133.33 | -1.07 | -0.80% | 134.40 | 134.40 | 133.20 | 422 |
| Jan 06 2025 | 134.40 | 1.30 | 0.98% | 133.10 | 134.42 | 131.10 | 225 |
| Jan 03 2025 | 133.10 | 0.08 | 0.06% | 133.13 | 134.60 | 133.09 | 241 |
| Jan 02 2025 | 133.02 | 0.64 | 0.48% | 132.85 | 134.50 | 132.03 | 236 |
| Dec 30 2024 | 132.38 | -1.12 | -0.84% | 133.49 | 134.95 | 132.25 | 443 |
| Dec 27 2024 | 133.50 | 2.23 | 1.70% | 131.27 | 134.95 | 129.12 | 511 |
| Dec 26 2024 | 131.27 | 0.76 | 0.58% | 131.52 | 132.60 | 127.01 | 1,050 |
| Dec 23 2024 | 130.51 | -1.01 | -0.77% | 131.52 | 131.52 | 130.00 | 1,134 |
| Dec 20 2024 | 131.52 | 0.00 | 0.00% | 131.52 | 131.53 | 130.16 | 620 |
| Dec 19 2024 | 131.52 | 1.49 | 1.15% | 130.04 | 134.01 | 130.04 | 384 |
| Dec 18 2024 | 130.03 | -3.74 | -2.80% | 135.00 | 135.00 | 130.03 | 420 |
| Dec 17 2024 | 133.77 | -1.24 | -0.92% | 135.01 | 135.97 | 133.77 | 422 |
| Dec 16 2024 | 135.01 | -1.19 | -0.87% | 136.47 | 136.47 | 134.70 | 172 |
| Dec 13 2024 | 136.20 | 0.51 | 0.38% | 136.47 | 136.47 | 134.26 | 206 |
| Dec 12 2024 | 135.69 | -0.70 | -0.51% | 136.38 | 136.38 | 134.00 | 632 |
| Dec 11 2024 | 136.39 | 0.41 | 0.30% | 135.89 | 136.55 | 133.08 | 761 |
| Dec 10 2024 | 135.98 | 0.38 | 0.28% | 135.59 | 139.39 | 130.00 | 334 |
| Dec 09 2024 | 135.60 | -0.39 | -0.29% | 135.99 | 138.11 | 134.99 | 184 |
| Dec 06 2024 | 135.99 | 4.98 | 3.80% | 139.39 | 139.39 | 133.03 | 543 |
| Dec 05 2024 | 131.01 | -6.99 | -5.07% | 140.49 | 140.49 | 131.01 | 1,495 |
| Dec 04 2024 | 138.00 | 0.46 | 0.33% | 137.09 | 142.00 | 137.09 | 521 |
| Dec 03 2024 | 137.54 | -2.52 | -1.80% | 141.00 | 141.00 | 136.51 | 862 |
| Dec 02 2024 | 140.06 | -0.91 | -0.65% | 141.00 | 141.00 | 138.50 | 398 |
| Nov 29 2024 | 140.97 | 1.65 | 1.18% | 139.32 | 141.00 | 139.32 | 329 |
| Nov 28 2024 | 139.32 | 0.80 | 0.58% | 139.30 | 140.58 | 138.50 | 187 |
| Nov 27 2024 | 138.52 | 1.21 | 0.88% | 138.99 | 140.95 | 138.52 | 504 |
| Nov 26 2024 | 137.31 | -1.69 | -1.22% | 140.99 | 140.99 | 137.31 | 1,232 |
| Nov 25 2024 | 139.00 | -0.71 | -0.51% | 140.16 | 145.00 | 138.03 | 649 |
| Nov 22 2024 | 139.71 | -1.85 | -1.31% | 142.44 | 148.87 | 139.70 | 766 |
| Nov 21 2024 | 141.56 | 2.56 | 1.84% | 140.00 | 150.00 | 139.22 | 790 |
| Nov 19 2024 | 139.00 | 1.18 | 0.86% | 137.82 | 140.10 | 137.82 | 307 |
| Nov 18 2024 | 137.82 | 1.02 | 0.75% | 136.80 | 140.10 | 136.71 | 573 |
| Nov 14 2024 | 136.80 | -1.40 | -1.01% | 138.90 | 139.00 | 136.06 | 446 |
| Nov 13 2024 | 138.20 | 0.29 | 0.21% | 137.91 | 138.21 | 135.45 | 333 |
| Nov 12 2024 | 137.91 | 0.00 | 0.00% | 138.14 | 138.83 | 137.56 | 138 |
| Nov 11 2024 | 137.91 | -0.79 | -0.57% | 137.56 | 139.20 | 126.50 | 1,485 |
| Nov 08 2024 | 138.70 | -1.37 | -0.98% | 139.00 | 139.00 | 137.13 | 195 |
| Nov 07 2024 | 140.07 | 1.85 | 1.34% | 138.51 | 140.68 | 138.51 | 246 |
| Nov 06 2024 | 138.22 | -1.96 | -1.40% | 140.96 | 141.71 | 137.90 | 579 |
| Nov 05 2024 | 140.18 | 1.43 | 1.03% | 138.75 | 140.19 | 138.69 | 391 |
| Nov 04 2024 | 138.75 | -1.21 | -0.86% | 138.63 | 139.80 | 137.90 | 341 |
| Nov 01 2024 | 139.96 | -0.02 | -0.01% | 139.98 | 139.98 | 138.50 | 311 |
| Oct 31 2024 | 139.98 | -0.12 | -0.09% | 140.10 | 140.10 | 138.28 | 305 |
| Oct 30 2024 | 140.10 | 0.12 | 0.09% | 138.28 | 140.67 | 138.28 | 613 |
| Oct 29 2024 | 139.98 | -1.02 | -0.72% | 141.00 | 141.85 | 137.72 | 2,221 |
| Oct 28 2024 | 141.00 | 0.90 | 0.64% | 140.10 | 141.67 | 140.10 | 320 |
| Oct 25 2024 | 140.10 | -0.90 | -0.64% | 140.55 | 141.77 | 140.07 | 735 |
| Oct 24 2024 | 141.00 | 0.80 | 0.57% | 140.20 | 142.16 | 140.20 | 324 |
| Oct 23 2024 | 140.20 | -1.80 | -1.27% | 143.42 | 143.42 | 139.24 | 477 |
| Oct 22 2024 | 142.00 | -3.03 | -2.09% | 145.04 | 145.76 | 139.99 | 657 |
| Oct 21 2024 | 145.03 | -1.50 | -1.02% | 146.49 | 146.78 | 145.03 | 867 |
| Oct 18 2024 | 146.53 | -0.03 | -0.02% | 146.56 | 146.56 | 145.48 | 49 |
