Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 502.00 | 5.50 | 1.11% | 501.00 | 506.00 | 495.00 | 195,007 |
| Jul 17 2024 | 496.50 | -6.50 | -1.29% | 503.00 | 503.00 | 495.50 | 325,818 |
| Jul 16 2024 | 503.00 | 0.00 | 0.00% | 501.00 | 505.00 | 498.50 | 712,453 |
| Jul 15 2024 | 503.00 | 3.50 | 0.70% | 494.00 | 507.00 | 494.00 | 217,559 |
| Jul 12 2024 | 499.50 | 8.50 | 1.73% | 495.00 | 499.50 | 486.00 | 196,173 |
| Jul 11 2024 | 491.00 | 8.00 | 1.66% | 493.50 | 494.00 | 479.00 | 154,570 |
| Jul 10 2024 | 483.00 | 9.50 | 2.01% | 469.50 | 484.00 | 469.50 | 269,783 |
| Jul 09 2024 | 473.50 | -9.00 | -1.87% | 478.50 | 484.00 | 473.50 | 207,237 |
| Jul 08 2024 | 482.50 | 4.00 | 0.84% | 477.50 | 482.50 | 473.50 | 130,248 |
| Jul 05 2024 | 478.50 | 16.50 | 3.57% | 460.00 | 485.50 | 460.00 | 305,464 |
| Jul 04 2024 | 462.00 | 0.00 | 0.00% | 456.00 | 471.50 | 456.00 | 556,344 |
| Jul 03 2024 | 462.00 | 14.00 | 3.13% | 447.00 | 462.00 | 447.00 | 195,009 |
| Jul 02 2024 | 448.00 | -1.50 | -0.33% | 449.00 | 450.50 | 443.00 | 218,577 |
| Jul 01 2024 | 449.50 | -1.50 | -0.33% | 470.00 | 470.00 | 449.00 | 224,597 |
| Jun 28 2024 | 451.00 | 0.00 | 0.00% | 451.00 | 454.50 | 441.00 | 221,727 |
| Jun 27 2024 | 451.00 | -0.50 | -0.11% | 450.50 | 461.50 | 450.00 | 94,614 |
| Jun 26 2024 | 451.50 | 3.50 | 0.78% | 450.50 | 456.00 | 442.00 | 264,178 |
| Jun 25 2024 | 448.00 | -3.00 | -0.67% | 460.00 | 460.00 | 446.50 | 166,728 |
| Jun 24 2024 | 451.00 | -3.00 | -0.66% | 452.50 | 454.50 | 447.50 | 156,194 |
| Jun 21 2024 | 454.00 | 2.50 | 0.55% | 452.50 | 455.00 | 445.50 | 641,093 |
| Jun 20 2024 | 451.50 | 3.00 | 0.67% | 457.50 | 457.50 | 447.50 | 130,960 |
| Jun 19 2024 | 448.50 | 5.50 | 1.24% | 443.50 | 448.50 | 439.00 | 234,809 |
| Jun 18 2024 | 443.00 | 2.50 | 0.57% | 430.00 | 445.00 | 430.00 | 294,325 |
| Jun 17 2024 | 440.50 | 2.50 | 0.57% | 435.50 | 441.00 | 434.00 | 128,073 |
| Jun 14 2024 | 438.00 | -3.50 | -0.79% | 443.00 | 445.50 | 433.00 | 85,419 |
| Jun 13 2024 | 441.50 | -12.00 | -2.65% | 437.50 | 453.00 | 437.50 | 162,228 |
| Jun 12 2024 | 453.50 | 14.50 | 3.30% | 436.00 | 457.50 | 436.00 | 147,643 |
| Jun 11 2024 | 439.00 | -5.00 | -1.13% | 445.00 | 445.00 | 436.50 | 79,020 |
| Jun 10 2024 | 444.00 | -2.00 | -0.45% | 441.00 | 445.50 | 440.00 | 169,467 |
| Jun 07 2024 | 446.00 | -5.50 | -1.22% | 451.50 | 451.50 | 440.00 | 99,730 |
| Jun 06 2024 | 451.50 | -1.00 | -0.22% | 454.50 | 456.00 | 449.50 | 159,711 |
| Jun 05 2024 | 452.50 | -0.50 | -0.11% | 456.00 | 456.00 | 448.00 | 140,904 |
| Jun 04 2024 | 453.00 | -4.50 | -0.98% | 445.00 | 454.50 | 445.00 | 78,959 |
| Jun 03 2024 | 457.50 | 6.50 | 1.44% | 471.50 | 471.50 | 452.00 | 261,421 |
| May 31 2024 | 451.00 | -4.00 | -0.88% | 475.00 | 475.00 | 449.00 | 698,646 |
| May 30 2024 | 455.00 | 5.50 | 1.22% | 460.00 | 465.00 | 450.50 | 227,019 |
| May 29 2024 | 449.50 | -8.50 | -1.86% | 445.00 | 458.00 | 445.00 | 159,863 |
| May 28 2024 | 458.00 | 2.00 | 0.44% | 457.50 | 464.00 | 456.00 | 168,888 |
| May 24 2024 | 456.00 | 5.00 | 1.11% | 462.50 | 462.50 | 453.50 | 249,321 |
| May 23 2024 | 451.00 | -0.50 | -0.11% | 464.00 | 464.00 | 445.50 | 1,225,132 |
| May 22 2024 | 451.50 | -1.50 | -0.33% | 451.00 | 453.00 | 447.00 | 285,314 |
| May 21 2024 | 453.00 | -6.00 | -1.31% | 464.00 | 464.00 | 450.50 | 118,179 |
| May 20 2024 | 459.00 | 0.00 | 0.00% | 464.00 | 464.00 | 454.50 | 76,409 |
| May 17 2024 | 459.00 | 4.00 | 0.88% | 454.00 | 459.00 | 449.50 | 920,542 |
| May 16 2024 | 455.00 | -6.50 | -1.41% | 461.50 | 461.50 | 450.50 | 130,447 |
| May 15 2024 | 461.50 | 11.50 | 2.56% | 451.00 | 461.50 | 448.00 | 315,817 |
| May 14 2024 | 450.00 | -1.50 | -0.33% | 450.00 | 460.00 | 447.50 | 141,150 |
| May 13 2024 | 451.50 | 1.00 | 0.22% | 449.50 | 454.50 | 446.00 | 103,932 |
| May 10 2024 | 450.50 | 3.00 | 0.67% | 447.00 | 454.50 | 447.00 | 137,057 |
| May 09 2024 | 447.50 | -1.50 | -0.33% | 450.00 | 454.00 | 445.00 | 114,852 |
| May 08 2024 | 449.00 | 9.50 | 2.16% | 437.00 | 449.00 | 435.50 | 145,064 |
| May 07 2024 | 439.50 | 8.00 | 1.85% | 436.00 | 439.50 | 432.00 | 125,730 |
| May 03 2024 | 431.50 | -2.50 | -0.58% | 432.00 | 437.50 | 429.50 | 147,183 |
| May 02 2024 | 434.00 | -10.50 | -2.36% | 450.00 | 450.00 | 430.00 | 318,020 |
| May 01 2024 | 444.50 | 9.00 | 2.07% | 440.00 | 447.50 | 437.00 | 88,664 |
| Apr 30 2024 | 435.50 | 3.50 | 0.81% | 432.00 | 438.50 | 430.50 | 327,228 |
| Apr 29 2024 | 432.00 | 9.00 | 2.13% | 430.00 | 432.00 | 419.50 | 146,805 |
| Apr 26 2024 | 423.00 | 15.00 | 3.68% | 411.00 | 423.50 | 411.00 | 151,272 |
| Apr 25 2024 | 408.00 | -6.00 | -1.45% | 430.00 | 430.00 | 405.50 | 183,216 |
| Apr 24 2024 | 414.00 | 3.50 | 0.85% | 430.00 | 430.00 | 406.00 | 7,192,780 |
| Apr 23 2024 | 410.50 | 0.50 | 0.12% | 416.00 | 419.00 | 407.00 | 397,339 |
| Apr 22 2024 | 410.00 | 1.50 | 0.37% | 402.00 | 417.50 | 402.00 | 207,347 |
