Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F9MA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 824.23 | 0.52 | 0.06% | 826.63 | 831.06 | 822.50 | 0 |
| Jun 13 2024 | 823.71 | -4.46 | -0.54% | 826.53 | 827.26 | 819.54 | 0 |
| Jun 12 2024 | 828.17 | -3.56 | -0.43% | 832.47 | 834.83 | 826.89 | 0 |
| Jun 11 2024 | 831.73 | -0.84 | -0.10% | 834.49 | 836.81 | 826.33 | 0 |
| Jun 10 2024 | 832.57 | -1.28 | -0.15% | 836.37 | 836.64 | 831.49 | 0 |
| Jun 07 2024 | 833.85 | 2.48 | 0.30% | 832.22 | 837.95 | 830.71 | 0 |
| Jun 06 2024 | 831.37 | 3.27 | 0.39% | 828.60 | 832.06 | 826.37 | 0 |
| Jun 05 2024 | 828.10 | -8.33 | -1.00% | 835.55 | 836.13 | 826.66 | 0 |
| Jun 04 2024 | 836.43 | -2.67 | -0.32% | 841.59 | 845.06 | 835.18 | 0 |
| Jun 03 2024 | 839.10 | -5.97 | -0.71% | 854.78 | 857.32 | 838.75 | 0 |
| May 31 2024 | 845.07 | 2.93 | 0.35% | 843.57 | 846.17 | 838.99 | 0 |
| May 30 2024 | 842.14 | -1.41 | -0.17% | 841.40 | 843.72 | 839.31 | 0 |
| May 29 2024 | 843.55 | -9.18 | -1.08% | 852.16 | 853.21 | 841.72 | 0 |
| May 28 2024 | 852.73 | -1.59 | -0.19% | 853.57 | 855.87 | 851.02 | 0 |
| May 27 2024 | 854.32 | 0.22 | 0.03% | 854.25 | 855.36 | 853.04 | 0 |
| May 24 2024 | 854.10 | -8.24 | -0.96% | 856.97 | 858.54 | 853.88 | 0 |
| May 23 2024 | 862.34 | -6.89 | -0.79% | 867.56 | 869.50 | 860.15 | 0 |
| May 22 2024 | 869.23 | 7.23 | 0.84% | 864.23 | 869.23 | 860.92 | 0 |
| May 21 2024 | 862.00 | -2.95 | -0.34% | 863.26 | 867.09 | 861.74 | 0 |
| May 20 2024 | 864.95 | 2.10 | 0.24% | 866.32 | 867.43 | 862.72 | 0 |
| May 17 2024 | 862.85 | -3.17 | -0.37% | 864.37 | 866.23 | 861.86 | 0 |
| May 16 2024 | 866.02 | -0.13 | -0.02% | 864.81 | 867.32 | 861.30 | 0 |
| May 15 2024 | 866.15 | -8.73 | -1.00% | 872.09 | 873.51 | 865.49 | 0 |
| May 14 2024 | 874.88 | 1.75 | 0.20% | 873.11 | 878.39 | 871.03 | 0 |
| May 13 2024 | 873.13 | -2.02 | -0.23% | 874.64 | 880.25 | 871.87 | 0 |
| May 10 2024 | 875.15 | 2.69 | 0.31% | 876.46 | 878.78 | 873.77 | 0 |
| May 09 2024 | 872.46 | 2.98 | 0.34% | 867.37 | 874.75 | 866.18 | 0 |
| May 08 2024 | 869.48 | -1.74 | -0.20% | 873.48 | 873.71 | 866.42 | 0 |
| May 07 2024 | 871.22 | 14.29 | 1.67% | 859.54 | 871.37 | 859.24 | 0 |
| May 06 2024 | 856.93 | -1.17 | -0.14% | 858.90 | 862.21 | 856.13 | 0 |
| May 03 2024 | 858.10 | 1.34 | 0.16% | 858.33 | 863.06 | 854.11 | 0 |
| May 02 2024 | 856.76 | -6.46 | -0.75% | 850.69 | 859.70 | 849.97 | 0 |
| Apr 30 2024 | 863.22 | -7.02 | -0.81% | 872.93 | 874.65 | 861.35 | 0 |
| Apr 29 2024 | 870.24 | 8.29 | 0.96% | 860.63 | 870.27 | 860.42 | 0 |
| Apr 26 2024 | 861.95 | 4.32 | 0.50% | 861.06 | 863.45 | 858.63 | 0 |
| Apr 25 2024 | 857.63 | -6.16 | -0.71% | 864.12 | 865.65 | 854.34 | 0 |
| Apr 24 2024 | 863.79 | -4.85 | -0.56% | 868.18 | 870.36 | 859.28 | 0 |
| Apr 23 2024 | 868.64 | 0.49 | 0.06% | 870.50 | 872.64 | 867.39 | 0 |
| Apr 22 2024 | 868.15 | -1.02 | -0.12% | 870.13 | 873.63 | 864.90 | 0 |
| Apr 19 2024 | 869.17 | 6.08 | 0.70% | 864.06 | 870.02 | 859.78 | 0 |
| Apr 18 2024 | 863.09 | 7.51 | 0.88% | 855.49 | 864.15 | 853.77 | 0 |
| Apr 17 2024 | 855.58 | -4.88 | -0.57% | 858.02 | 863.77 | 855.58 | 0 |
| Apr 16 2024 | 860.46 | -6.00 | -0.69% | 862.46 | 862.95 | 854.53 | 0 |
| Apr 15 2024 | 866.46 | -8.40 | -0.96% | 867.81 | 875.28 | 866.34 | 0 |
| Apr 12 2024 | 874.86 | -6.54 | -0.74% | 883.30 | 890.09 | 874.68 | 0 |
| Apr 11 2024 | 881.40 | -3.46 | -0.39% | 887.74 | 890.00 | 879.33 | 0 |
| Apr 10 2024 | 884.86 | 2.45 | 0.28% | 885.96 | 891.77 | 881.94 | 0 |
| Apr 09 2024 | 882.41 | 2.72 | 0.31% | 876.25 | 882.61 | 874.17 | 0 |
| Apr 08 2024 | 879.69 | -2.23 | -0.25% | 881.17 | 884.80 | 878.17 | 0 |
| Apr 05 2024 | 881.92 | -1.37 | -0.16% | 881.37 | 883.66 | 879.44 | 0 |
| Apr 04 2024 | 883.29 | 0.35 | 0.04% | 884.51 | 888.12 | 879.71 | 0 |
| Apr 03 2024 | 882.94 | -3.96 | -0.45% | 887.91 | 888.87 | 882.48 | 0 |
| Apr 02 2024 | 886.90 | -8.72 | -0.97% | 893.67 | 894.47 | 886.23 | 0 |
| Mar 28 2024 | 895.62 | 9.47 | 1.07% | 889.72 | 896.45 | 888.87 | 0 |
| Mar 27 2024 | 886.15 | 11.88 | 1.36% | 874.57 | 887.51 | 873.90 | 0 |
| Mar 26 2024 | 874.27 | 1.32 | 0.15% | 872.81 | 875.76 | 871.21 | 0 |
| Mar 25 2024 | 872.95 | -3.60 | -0.41% | 875.15 | 879.12 | 872.91 | 0 |
| Mar 22 2024 | 876.55 | -2.88 | -0.33% | 880.83 | 884.02 | 875.56 | 0 |
| Mar 21 2024 | 879.43 | 12.92 | 1.49% | 867.33 | 880.62 | 866.93 | 0 |
| Mar 20 2024 | 866.51 | 3.60 | 0.42% | 863.84 | 869.24 | 863.41 | 0 |
| Mar 19 2024 | 862.91 | -0.85 | -0.10% | 860.81 | 864.49 | 860.17 | 0 |
