Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FGRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3,232.25 | 7.00 | 0.22% | 3,232.25 | 3,232.25 | 3,232.25 | 872 |
| Jul 15 2024 | 3,225.25 | -21.00 | -0.65% | 3,263.50 | 3,290.25 | 3,182.25 | 2,776 |
| Jul 12 2024 | 3,246.25 | 7.50 | 0.23% | 3,246.25 | 3,246.25 | 3,246.25 | 37,845 |
| Jul 11 2024 | 3,238.75 | 41.00 | 1.28% | 3,208.00 | 3,264.75 | 3,167.75 | 24,038 |
| Jul 10 2024 | 3,197.75 | 23.00 | 0.72% | 3,195.00 | 3,200.75 | 3,145.50 | 5,733 |
| Jul 09 2024 | 3,174.75 | 0.25 | 0.01% | 3,180.00 | 3,180.00 | 3,165.50 | 3,417 |
| Jul 08 2024 | 3,174.50 | 20.25 | 0.64% | 3,181.00 | 3,181.00 | 3,172.75 | 1,299 |
| Jul 05 2024 | 3,154.25 | -18.50 | -0.58% | 3,189.00 | 3,229.50 | 3,143.50 | 1,033 |
| Jul 04 2024 | 3,172.75 | 22.50 | 0.71% | 3,180.50 | 3,180.50 | 3,170.25 | 1,616 |
| Jul 03 2024 | 3,150.25 | 34.75 | 1.12% | 3,138.00 | 3,183.75 | 3,099.25 | 2,327 |
| Jul 02 2024 | 3,115.50 | -4.50 | -0.14% | 3,099.50 | 3,146.50 | 3,093.50 | 1,348 |
| Jul 01 2024 | 3,120.00 | -24.50 | -0.78% | 3,120.00 | 3,120.00 | 3,120.00 | 1,627 |
| Jun 28 2024 | 3,144.50 | 15.50 | 0.50% | 3,152.50 | 3,152.50 | 3,140.50 | 32,368 |
| Jun 27 2024 | 3,129.00 | 6.00 | 0.19% | 3,124.50 | 3,167.25 | 3,112.50 | 1,734 |
| Jun 26 2024 | 3,123.00 | -27.00 | -0.86% | 3,173.00 | 3,173.00 | 3,121.00 | 31,473 |
| Jun 25 2024 | 3,150.00 | -32.50 | -1.02% | 3,165.00 | 3,193.00 | 3,103.50 | 3,144 |
| Jun 24 2024 | 3,182.50 | -25.50 | -0.79% | 3,188.00 | 3,188.00 | 3,179.25 | 2,188 |
| Jun 21 2024 | 3,208.00 | -0.50 | -0.02% | 3,213.00 | 3,256.75 | 3,169.00 | 5,863 |
| Jun 20 2024 | 3,208.50 | 9.00 | 0.28% | 3,221.00 | 3,221.00 | 3,207.00 | 3,053 |
| Jun 19 2024 | 3,199.50 | -2.50 | -0.08% | 3,201.00 | 3,235.75 | 3,159.50 | 479 |
| Jun 18 2024 | 3,202.00 | 36.50 | 1.15% | 3,175.50 | 3,244.50 | 3,175.50 | 2,523 |
| Jun 17 2024 | 3,165.50 | 7.50 | 0.24% | 3,174.50 | 3,199.00 | 3,113.25 | 2,011 |
| Jun 14 2024 | 3,158.00 | -27.50 | -0.86% | 3,181.00 | 3,194.00 | 3,149.25 | 1,625 |
| Jun 13 2024 | 3,185.50 | -27.25 | -0.85% | 3,202.00 | 3,284.00 | 3,150.75 | 2,777 |
| Jun 12 2024 | 3,212.75 | 55.75 | 1.77% | 3,200.50 | 3,214.50 | 3,200.50 | 2,059 |
| Jun 11 2024 | 3,157.00 | -28.25 | -0.89% | 3,185.00 | 3,189.75 | 3,148.25 | 2,362 |
| Jun 10 2024 | 3,185.25 | 3.50 | 0.11% | 3,161.00 | 3,203.75 | 3,115.75 | 2,591 |
| Jun 07 2024 | 3,181.75 | -9.50 | -0.30% | 3,175.00 | 3,233.00 | 3,115.50 | 1,923 |
| Jun 06 2024 | 3,191.25 | -11.25 | -0.35% | 3,221.50 | 3,257.75 | 3,191.25 | 4,485 |
| Jun 05 2024 | 3,202.50 | 48.50 | 1.54% | 3,183.00 | 3,222.50 | 3,161.25 | 3,661 |
| Jun 04 2024 | 3,154.00 | -22.25 | -0.70% | 3,180.50 | 3,223.50 | 3,114.75 | 5,765 |
| Jun 03 2024 | 3,176.25 | 5.00 | 0.16% | 3,209.00 | 3,231.75 | 3,112.25 | 3,223 |
| May 31 2024 | 3,171.25 | -19.00 | -0.60% | 3,209.00 | 3,209.00 | 3,153.50 | 4,001 |
| May 30 2024 | 3,190.25 | 1.75 | 0.05% | 3,175.00 | 3,213.00 | 3,169.50 | 2,362 |
| May 29 2024 | 3,188.50 | -58.25 | -1.79% | 3,211.00 | 3,216.25 | 3,183.75 | 3,440 |
| May 28 2024 | 3,246.75 | -20.75 | -0.64% | 3,273.50 | 3,310.50 | 3,202.75 | 4,910 |
| May 24 2024 | 3,267.50 | 36.25 | 1.12% | 3,210.00 | 3,275.00 | 3,207.75 | 5,610 |
| May 23 2024 | 3,231.25 | -15.75 | -0.49% | 3,244.50 | 3,284.75 | 3,192.50 | 10,401 |
| May 22 2024 | 3,247.00 | 13.00 | 0.40% | 3,216.00 | 3,278.50 | 3,210.25 | 2,313 |
| May 21 2024 | 3,234.00 | 5.00 | 0.15% | 3,215.00 | 3,245.50 | 3,167.25 | 4,776 |
| May 20 2024 | 3,229.00 | 23.75 | 0.74% | 3,236.00 | 3,236.00 | 3,218.00 | 2,728 |
| May 17 2024 | 3,205.25 | -36.00 | -1.11% | 3,224.50 | 3,224.50 | 3,203.25 | 1,990 |
| May 16 2024 | 3,241.25 | -15.50 | -0.48% | 3,268.00 | 3,282.50 | 3,241.00 | 988 |
| May 15 2024 | 3,256.75 | 39.00 | 1.21% | 3,236.50 | 3,268.50 | 3,229.00 | 7,811 |
| May 14 2024 | 3,217.75 | 6.00 | 0.19% | 3,217.00 | 3,240.25 | 3,195.50 | 4,899 |
| May 13 2024 | 3,211.75 | -0.25 | -0.01% | 3,220.50 | 3,222.25 | 3,207.75 | 1,786 |
| May 10 2024 | 3,212.00 | 3.25 | 0.10% | 3,212.00 | 3,212.00 | 3,212.00 | 541 |
| May 09 2024 | 3,208.75 | 12.50 | 0.39% | 3,198.00 | 3,224.75 | 3,184.25 | 457 |
| May 08 2024 | 3,196.25 | 21.25 | 0.67% | 3,195.00 | 3,213.25 | 3,178.75 | 2,291 |
| May 07 2024 | 3,175.00 | 75.75 | 2.44% | 3,157.00 | 3,191.00 | 3,149.50 | 974 |
| May 03 2024 | 3,099.25 | 46.50 | 1.52% | 3,099.25 | 3,099.25 | 3,099.25 | 923 |
| May 02 2024 | 3,052.75 | 23.50 | 0.78% | 3,043.50 | 3,058.00 | 3,033.75 | 2,519 |
| May 01 2024 | 3,029.25 | -39.00 | -1.27% | 3,029.25 | 3,029.25 | 3,029.25 | 765 |
| Apr 30 2024 | 3,068.25 | -31.75 | -1.02% | 3,068.25 | 3,068.25 | 3,068.25 | 385 |
| Apr 29 2024 | 3,100.00 | 5.50 | 0.18% | 3,106.00 | 3,107.50 | 3,093.00 | 3,596 |
| Apr 26 2024 | 3,094.50 | 62.00 | 2.04% | 3,096.00 | 3,113.00 | 3,092.75 | 1,020 |
| Apr 25 2024 | 3,032.50 | -31.25 | -1.02% | 3,052.50 | 3,054.50 | 3,009.75 | 2,082 |
| Apr 24 2024 | 3,063.75 | 22.50 | 0.74% | 3,055.50 | 3,081.25 | 3,050.00 | 2,611 |
| Apr 23 2024 | 3,041.25 | 24.50 | 0.81% | 3,038.00 | 3,060.00 | 3,013.00 | 6,821 |
| Apr 22 2024 | 3,016.75 | -8.75 | -0.29% | 3,033.50 | 3,033.50 | 2,995.75 | 2,095 |
| Apr 19 2024 | 3,025.50 | -17.50 | -0.58% | 3,026.00 | 3,028.50 | 3,019.50 | 2,404 |
| Apr 18 2024 | 3,043.00 | 42.00 | 1.40% | 3,043.00 | 3,043.00 | 3,043.00 | 2,472 |
