Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 1,238.10 | 13.90 | 1.14% | 1,241.00 | 1,247.20 | 1,222.40 | 10 |
| Jul 11 2024 | 1,224.20 | 10.30 | 0.85% | 1,230.60 | 1,230.60 | 1,200.60 | 1,745 |
| Jul 10 2024 | 1,213.90 | 2.60 | 0.21% | 1,213.90 | 1,213.90 | 1,213.90 | 0 |
| Jul 09 2024 | 1,211.30 | 8.80 | 0.73% | 1,211.30 | 1,211.30 | 1,211.30 | 44 |
| Jul 08 2024 | 1,202.50 | 2.70 | 0.23% | 1,202.50 | 1,202.50 | 1,202.50 | 16 |
| Jul 05 2024 | 1,199.80 | -12.60 | -1.04% | 1,205.60 | 1,208.80 | 1,196.80 | 49 |
| Jul 04 2024 | 1,212.40 | -4.50 | -0.37% | 1,212.40 | 1,212.40 | 1,212.40 | 0 |
| Jul 03 2024 | 1,216.90 | 21.60 | 1.81% | 1,216.90 | 1,216.90 | 1,216.90 | 32 |
| Jul 02 2024 | 1,195.30 | 0.80 | 0.07% | 1,193.60 | 1,210.60 | 1,177.40 | 65 |
| Jul 01 2024 | 1,194.50 | -10.60 | -0.88% | 1,191.20 | 1,208.30 | 1,187.00 | 378 |
| Jun 28 2024 | 1,205.10 | -5.60 | -0.46% | 1,205.10 | 1,205.10 | 1,205.10 | 182 |
| Jun 27 2024 | 1,210.70 | -12.80 | -1.05% | 1,210.70 | 1,210.70 | 1,210.70 | 0 |
| Jun 26 2024 | 1,223.50 | 2.10 | 0.17% | 1,223.50 | 1,223.50 | 1,223.50 | 0 |
| Jun 25 2024 | 1,221.40 | -10.20 | -0.83% | 1,221.40 | 1,221.40 | 1,221.40 | 0 |
| Jun 24 2024 | 1,231.60 | 2.30 | 0.19% | 1,231.60 | 1,231.60 | 1,231.60 | 0 |
| Jun 21 2024 | 1,229.30 | -3.30 | -0.27% | 1,233.60 | 1,247.00 | 1,214.40 | 1 |
| Jun 20 2024 | 1,232.60 | -11.30 | -0.91% | 1,232.60 | 1,232.60 | 1,232.60 | 0 |
| Jun 19 2024 | 1,243.90 | 12.10 | 0.98% | 1,243.90 | 1,243.90 | 1,243.90 | 0 |
| Jun 18 2024 | 1,231.80 | -5.80 | -0.47% | 1,231.80 | 1,231.80 | 1,231.80 | 0 |
| Jun 17 2024 | 1,237.60 | 1.60 | 0.13% | 1,237.60 | 1,237.60 | 1,237.60 | 540 |
| Jun 14 2024 | 1,236.00 | -4.00 | -0.32% | 1,236.00 | 1,236.00 | 1,236.00 | 0 |
| Jun 13 2024 | 1,240.00 | -1.70 | -0.14% | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| Jun 12 2024 | 1,241.70 | 5.80 | 0.47% | 1,241.70 | 1,241.70 | 1,241.70 | 0 |
| Jun 11 2024 | 1,235.90 | 1.10 | 0.09% | 1,235.90 | 1,235.90 | 1,235.90 | 0 |
| Jun 10 2024 | 1,234.80 | 2.80 | 0.23% | 1,232.80 | 1,250.50 | 1,232.80 | 1,527 |
| Jun 07 2024 | 1,232.00 | -12.30 | -0.99% | 1,232.00 | 1,232.00 | 1,232.00 | 0 |
| Jun 06 2024 | 1,244.30 | 2.20 | 0.18% | 1,242.40 | 1,257.30 | 1,234.90 | 20 |
| Jun 05 2024 | 1,242.10 | 18.10 | 1.48% | 1,242.10 | 1,242.10 | 1,242.10 | 146 |
| Jun 04 2024 | 1,224.00 | -1.40 | -0.11% | 1,224.00 | 1,224.00 | 1,224.00 | 39 |
| Jun 03 2024 | 1,225.40 | 10.80 | 0.89% | 1,239.40 | 1,239.40 | 1,216.00 | 4 |
| May 31 2024 | 1,214.60 | -23.20 | -1.87% | 1,212.40 | 1,214.60 | 1,209.20 | 90 |
| May 30 2024 | 1,237.80 | 17.00 | 1.39% | 1,230.80 | 1,238.90 | 1,222.70 | 1 |
| May 29 2024 | 1,220.80 | -28.60 | -2.29% | 1,221.80 | 1,232.90 | 1,220.80 | 7,199 |
| May 28 2024 | 1,249.40 | -3.40 | -0.27% | 1,263.80 | 1,263.80 | 1,237.80 | 165 |
| May 24 2024 | 1,252.80 | -12.80 | -1.01% | 1,244.40 | 1,271.60 | 1,240.90 | 13,997 |
| May 23 2024 | 1,265.60 | -3.40 | -0.27% | 1,265.60 | 1,265.60 | 1,265.60 | 1,051 |
| May 22 2024 | 1,269.00 | -4.20 | -0.33% | 1,269.00 | 1,269.00 | 1,269.00 | 0 |
| May 21 2024 | 1,273.20 | -26.30 | -2.02% | 1,279.40 | 1,288.50 | 1,273.20 | 267 |
| May 20 2024 | 1,299.50 | -10.60 | -0.81% | 1,299.50 | 1,299.50 | 1,299.50 | 1 |
| May 17 2024 | 1,310.10 | 5.40 | 0.41% | 1,310.10 | 1,310.10 | 1,310.10 | 75 |
| May 16 2024 | 1,304.70 | 12.90 | 1.00% | 1,302.00 | 1,311.40 | 1,290.20 | 2 |
| May 15 2024 | 1,291.80 | 14.60 | 1.14% | 1,291.80 | 1,291.80 | 1,291.80 | 0 |
| May 14 2024 | 1,277.20 | -1.80 | -0.14% | 1,276.20 | 1,279.50 | 1,272.20 | 1,360 |
| May 13 2024 | 1,279.00 | 19.50 | 1.55% | 1,279.00 | 1,279.00 | 1,279.00 | 0 |
| May 10 2024 | 1,259.50 | -4.70 | -0.37% | 1,259.50 | 1,259.50 | 1,259.50 | 4,563 |
| May 09 2024 | 1,264.20 | 14.00 | 1.12% | 1,261.00 | 1,269.60 | 1,257.80 | 163 |
| May 08 2024 | 1,250.20 | -30.40 | -2.37% | 1,250.20 | 1,250.20 | 1,250.20 | 0 |
| May 07 2024 | 1,280.60 | 0.20 | 0.02% | 1,280.60 | 1,280.60 | 1,280.60 | 234 |
| May 03 2024 | 1,280.40 | 26.80 | 2.14% | 1,269.60 | 1,283.40 | 1,262.90 | 44 |
| May 02 2024 | 1,253.60 | 53.90 | 4.49% | 1,253.60 | 1,253.60 | 1,253.60 | 3 |
| May 01 2024 | 1,199.70 | -4.20 | -0.35% | 1,196.60 | 1,201.80 | 1,196.60 | 1,164 |
| Apr 30 2024 | 1,203.90 | -5.50 | -0.45% | 1,203.90 | 1,203.90 | 1,203.90 | 862 |
| Apr 29 2024 | 1,209.40 | -12.20 | -1.00% | 1,218.00 | 1,221.90 | 1,209.40 | 1,123 |
| Apr 26 2024 | 1,221.60 | 23.10 | 1.93% | 1,223.60 | 1,227.40 | 1,216.70 | 2,020 |
| Apr 25 2024 | 1,198.50 | -23.90 | -1.96% | 1,208.80 | 1,208.80 | 1,192.20 | 4 |
| Apr 24 2024 | 1,222.40 | 13.20 | 1.09% | 1,222.40 | 1,222.40 | 1,222.40 | 3,488 |
| Apr 23 2024 | 1,209.20 | 33.80 | 2.88% | 1,201.20 | 1,219.50 | 1,200.10 | 38 |
| Apr 22 2024 | 1,175.40 | 26.60 | 2.32% | 1,175.40 | 1,175.40 | 1,175.40 | 34 |
| Apr 19 2024 | 1,148.80 | -3.80 | -0.33% | 1,141.80 | 1,148.80 | 1,135.80 | 507 |
| Apr 18 2024 | 1,152.60 | 8.60 | 0.75% | 1,152.60 | 1,152.60 | 1,152.60 | 0 |
| Apr 17 2024 | 1,144.00 | -3.40 | -0.30% | 1,141.00 | 1,147.90 | 1,140.50 | 1,500 |
| Apr 16 2024 | 1,147.40 | -14.40 | -1.24% | 1,142.40 | 1,149.90 | 1,138.20 | 4,008 |
| Apr 15 2024 | 1,161.80 | -9.90 | -0.84% | 1,161.80 | 1,161.80 | 1,161.80 | 0 |
