Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3FB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 497.765 | -38.60 | -7.20% | 515.00 | 538.6475 | 488.2575 | 42,340 |
| Jul 15 2024 | 536.365 | -10.09 | -1.85% | 524.06 | 546.49 | 511.035 | 29,034 |
| Jul 12 2024 | 546.455 | -37.16 | -6.37% | 564.00 | 569.015 | 509.3575 | 34,494 |
| Jul 11 2024 | 583.61 | -64.85 | -10.00% | 654.30 | 666.94 | 580.815 | 34,225 |
| Jul 10 2024 | 648.46 | 2.20 | 0.34% | 648.73 | 656.1425 | 634.5425 | 26,815 |
| Jul 09 2024 | 646.2625 | -6.65 | -1.02% | 648.275 | 667.26 | 643.50 | 70,972 |
| Jul 08 2024 | 652.91 | -0.81 | -0.12% | 675.00 | 702.30 | 637.645 | 83,387 |
| Jul 05 2024 | 653.72 | 65.60 | 11.15% | 584.00 | 665.97 | 576.68 | 98,117 |
| Jul 04 2024 | 588.1225 | 8.96 | 1.55% | 588.1225 | 588.1225 | 588.1225 | 1,129 |
| Jul 03 2024 | 579.16 | 11.79 | 2.08% | 588.00 | 596.6625 | 568.33 | 41,964 |
| Jul 02 2024 | 567.37 | 14.30 | 2.59% | 560.04 | 572.925 | 549.52 | 19,694 |
| Jul 01 2024 | 553.07 | -56.60 | -9.28% | 583.87 | 583.87 | 530.065 | 13,395 |
| Jun 28 2024 | 609.675 | -5.97 | -0.97% | 630.14 | 645.85 | 598.555 | 15,016 |
| Jun 27 2024 | 615.645 | 19.63 | 3.29% | 600.00 | 634.40 | 591.6675 | 28,843 |
| Jun 26 2024 | 596.02 | 10.00 | 1.71% | 597.00 | 613.85 | 572.5575 | 58,914 |
| Jun 25 2024 | 586.025 | 26.56 | 4.75% | 545.38 | 590.34 | 539.43 | 36,301 |
| Jun 24 2024 | 559.465 | 16.82 | 3.10% | 551.00 | 580.44 | 539.085 | 69,071 |
| Jun 21 2024 | 542.65 | -26.61 | -4.67% | 562.00 | 570.78 | 542.645 | 76,284 |
| Jun 20 2024 | 569.255 | 11.87 | 2.13% | 564.61 | 576.535 | 553.9875 | 4,705 |
| Jun 19 2024 | 557.39 | 5.43 | 0.98% | 556.00 | 571.08 | 551.3475 | 21,202 |
| Jun 18 2024 | 551.96 | -8.35 | -1.49% | 560.00 | 563.51 | 551.96 | 2,980 |
| Jun 17 2024 | 560.31 | -7.52 | -1.32% | 572.615 | 579.0925 | 546.925 | 22,630 |
| Jun 14 2024 | 567.83 | -3.36 | -0.59% | 563.72 | 584.015 | 558.2575 | 10,668 |
| Jun 13 2024 | 571.19 | -7.96 | -1.37% | 585.00 | 592.535 | 562.115 | 68,227 |
| Jun 12 2024 | 579.15 | 14.47 | 2.56% | 581.945 | 607.695 | 567.30 | 35,717 |
| Jun 11 2024 | 564.68 | 10.03 | 1.81% | 567.075 | 575.595 | 552.415 | 49,564 |
| Jun 10 2024 | 554.645 | 10.86 | 2.00% | 533.93 | 555.53 | 523.475 | 17,385 |
| Jun 07 2024 | 543.79 | -1.25 | -0.23% | 537.82 | 550.71 | 526.96 | 20,106 |
| Jun 06 2024 | 545.045 | 32.89 | 6.42% | 533.665 | 564.835 | 525.40 | 20,068 |
| Jun 05 2024 | 512.15 | 33.94 | 7.10% | 487.32 | 528.935 | 480.605 | 24,242 |
| Jun 04 2024 | 478.215 | -5.23 | -1.08% | 474.00 | 492.29 | 466.96 | 21,205 |
| Jun 03 2024 | 483.4425 | 54.71 | 12.76% | 462.51 | 494.7575 | 450.605 | 28,047 |
| May 31 2024 | 428.7375 | -32.45 | -7.04% | 453.26 | 465.3275 | 420.6575 | 12,362 |
| May 30 2024 | 461.185 | -31.17 | -6.33% | 469.93 | 485.02 | 455.1375 | 9,487 |
| May 29 2024 | 492.355 | 6.16 | 1.27% | 485.975 | 498.37 | 476.865 | 16,921 |
| May 28 2024 | 486.195 | -5.47 | -1.11% | 493.50 | 507.315 | 481.7825 | 21,800 |
| May 24 2024 | 491.66 | 22.71 | 4.84% | 457.23 | 497.84 | 457.23 | 18,218 |
| May 23 2024 | 468.955 | -8.72 | -1.82% | 480.48 | 485.15 | 454.36 | 66,174 |
| May 22 2024 | 477.67 | 15.87 | 3.44% | 453.70 | 481.045 | 450.70 | 3,432 |
| May 21 2024 | 461.805 | -13.66 | -2.87% | 463.66 | 472.02 | 454.1875 | 6,310 |
| May 20 2024 | 475.465 | -0.46 | -0.10% | 478.00 | 486.99 | 464.33 | 24,232 |
| May 17 2024 | 475.9275 | -13.27 | -2.71% | 484.785 | 485.3475 | 469.3575 | 4,057 |
| May 16 2024 | 489.20 | -0.25 | -0.05% | 508.00 | 508.00 | 479.0575 | 7,714 |
| May 15 2024 | 489.45 | 7.07 | 1.47% | 478.00 | 496.53 | 475.2225 | 41,676 |
| May 14 2024 | 482.375 | 13.92 | 2.97% | 467.92 | 483.35 | 449.6925 | 21,764 |
| May 13 2024 | 468.46 | -20.52 | -4.20% | 486.00 | 499.21 | 459.18 | 28,089 |
| May 10 2024 | 488.98 | -10.87 | -2.17% | 506.36 | 518.635 | 482.09 | 6,214 |
| May 09 2024 | 499.85 | 8.12 | 1.65% | 484.00 | 501.2525 | 476.6425 | 15,100 |
| May 08 2024 | 491.73 | 12.35 | 2.58% | 478.45 | 501.43 | 460.425 | 6,900 |
| May 07 2024 | 479.38 | 52.87 | 12.39% | 471.00 | 481.02 | 456.1525 | 32,068 |
| May 03 2024 | 426.515 | 31.37 | 7.94% | 402.65 | 455.11 | 395.825 | 26,126 |
| May 02 2024 | 395.1475 | 9.44 | 2.45% | 392.275 | 410.9975 | 379.76 | 350 |
| May 01 2024 | 385.705 | -3.55 | -0.91% | 366.00 | 397.90 | 361.5425 | 9,079 |
| Apr 30 2024 | 389.25 | 9.25 | 2.43% | 370.00 | 398.2475 | 368.175 | 30,284 |
| Apr 29 2024 | 380.005 | -20.17 | -5.04% | 411.73 | 420.23 | 379.12 | 19,864 |
| Apr 26 2024 | 400.1775 | 34.78 | 9.52% | 423.93 | 426.13 | 380.2175 | 59,460 |
| Apr 25 2024 | 365.395 | -226.97 | -38.32% | 326.50 | 422.69 | 305.9425 | 106,313 |
| Apr 24 2024 | 592.36 | -2.98 | -0.50% | 655.18 | 662.8225 | 588.395 | 44,345 |
| Apr 23 2024 | 595.335 | 44.98 | 8.17% | 576.95 | 615.5725 | 569.3675 | 33,313 |
| Apr 22 2024 | 550.36 | -31.06 | -5.34% | 568.79 | 599.2075 | 536.39 | 47,632 |
| Apr 19 2024 | 581.4225 | -83.80 | -12.60% | 611.85 | 655.065 | 569.5525 | 9,183 |
| Apr 18 2024 | 665.2175 | 52.82 | 8.62% | 615.385 | 672.28 | 613.27 | 3,425 |
