F4RIG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 2,276.45 | 14.74 | 0.65% | 2,272.01 | 2,283.73 | 2,255.53 | 0 |
Jun 14 2024 | 2,261.71 | -67.42 | -2.89% | 2,321.33 | 2,321.33 | 2,249.65 | 0 |
Jun 13 2024 | 2,329.13 | -45.47 | -1.91% | 2,369.91 | 2,370.80 | 2,323.17 | 0 |
Jun 12 2024 | 2,374.60 | 25.74 | 1.10% | 2,355.58 | 2,379.14 | 2,348.81 | 0 |
Jun 11 2024 | 2,348.86 | -35.40 | -1.48% | 2,391.05 | 2,393.13 | 2,341.04 | 0 |
Jun 10 2024 | 2,384.26 | -35.66 | -1.47% | 2,375.70 | 2,384.26 | 2,367.62 | 0 |
Jun 07 2024 | 2,419.92 | -11.56 | -0.48% | 2,433.08 | 2,433.08 | 2,402.69 | 0 |
Jun 06 2024 | 2,431.48 | 7.70 | 0.32% | 2,433.32 | 2,435.98 | 2,423.21 | 0 |
Jun 05 2024 | 2,423.78 | 13.12 | 0.54% | 2,423.67 | 2,433.73 | 2,414.93 | 0 |
Jun 04 2024 | 2,410.66 | -10.28 | -0.42% | 2,416.64 | 2,422.68 | 2,397.87 | 0 |
Jun 03 2024 | 2,420.94 | 9.09 | 0.38% | 2,434.12 | 2,437.06 | 2,419.01 | 0 |
May 31 2024 | 2,411.85 | 1.82 | 0.08% | 2,406.23 | 2,413.97 | 2,403.28 | 0 |
May 30 2024 | 2,410.03 | 9.29 | 0.39% | 2,392.70 | 2,411.28 | 2,392.70 | 0 |
May 29 2024 | 2,400.74 | -32.89 | -1.35% | 2,426.15 | 2,427.65 | 2,397.49 | 0 |
May 28 2024 | 2,433.63 | -14.69 | -0.60% | 2,452.74 | 2,457.14 | 2,429.74 | 0 |
May 27 2024 | 2,448.32 | 11.30 | 0.46% | 2,436.13 | 2,448.32 | 2,434.95 | 0 |
May 24 2024 | 2,437.02 | -0.47 | -0.02% | 2,422.96 | 2,439.68 | 2,419.99 | 0 |
May 23 2024 | 2,437.49 | -0.45 | -0.02% | 2,439.96 | 2,447.43 | 2,431.80 | 0 |
May 22 2024 | 2,437.94 | -5.95 | -0.24% | 2,442.79 | 2,442.79 | 2,429.79 | 0 |
May 21 2024 | 2,443.89 | -8.50 | -0.35% | 2,448.39 | 2,449.24 | 2,432.39 | 0 |
May 20 2024 | 2,452.39 | 10.55 | 0.43% | 2,444.12 | 2,457.40 | 2,444.12 | 0 |
May 17 2024 | 2,441.84 | -8.89 | -0.36% | 2,444.97 | 2,449.04 | 2,432.35 | 0 |
May 16 2024 | 2,450.73 | -10.33 | -0.42% | 2,462.70 | 2,462.70 | 2,448.26 | 0 |
May 15 2024 | 2,461.06 | 13.19 | 0.54% | 2,451.42 | 2,463.87 | 2,446.73 | 0 |
May 14 2024 | 2,447.87 | 6.74 | 0.28% | 2,443.02 | 2,451.50 | 2,436.95 | 0 |
May 13 2024 | 2,441.13 | 8.86 | 0.36% | 2,435.94 | 2,441.69 | 2,433.60 | 0 |
May 10 2024 | 2,432.27 | 15.32 | 0.63% | 2,430.54 | 2,439.89 | 2,427.68 | 0 |
May 09 2024 | 2,416.95 | 10.55 | 0.44% | 2,404.09 | 2,420.93 | 2,402.66 | 0 |
May 08 2024 | 2,406.40 | 16.31 | 0.68% | 2,397.12 | 2,415.66 | 2,396.59 | 0 |
May 07 2024 | 2,390.09 | 22.78 | 0.96% | 2,377.87 | 2,391.73 | 2,370.88 | 0 |
May 06 2024 | 2,367.31 | 12.00 | 0.51% | 2,361.16 | 2,379.34 | 2,357.66 | 0 |
May 03 2024 | 2,355.31 | 14.28 | 0.61% | 2,353.62 | 2,371.34 | 2,347.09 | 0 |
May 02 2024 | 2,341.03 | 2.53 | 0.11% | 2,345.35 | 2,349.31 | 2,333.92 | 0 |
Apr 30 2024 | 2,338.50 | -18.12 | -0.77% | 2,364.51 | 2,366.63 | 2,334.66 | 0 |
Apr 29 2024 | 2,356.62 | 1.70 | 0.07% | 2,364.41 | 2,369.07 | 2,356.62 | 0 |
Apr 26 2024 | 2,354.92 | 22.19 | 0.95% | 2,354.87 | 2,363.09 | 2,345.91 | 0 |
Apr 25 2024 | 2,332.73 | -22.38 | -0.95% | 2,348.53 | 2,350.16 | 2,316.69 | 0 |
Apr 24 2024 | 2,355.11 | -4.82 | -0.20% | 2,357.75 | 2,366.35 | 2,350.50 | 0 |
Apr 23 2024 | 2,359.93 | 23.60 | 1.01% | 2,350.23 | 2,361.74 | 2,347.50 | 0 |
Apr 22 2024 | 2,336.33 | 15.60 | 0.67% | 2,338.85 | 2,342.94 | 2,327.68 | 0 |
Apr 19 2024 | 2,320.73 | -2.71 | -0.12% | 2,307.60 | 2,327.22 | 2,301.17 | 0 |
Apr 18 2024 | 2,323.44 | 18.68 | 0.81% | 2,316.61 | 2,327.65 | 2,308.76 | 0 |
Apr 17 2024 | 2,304.76 | 7.18 | 0.31% | 2,298.43 | 2,326.05 | 2,298.43 | 0 |
Apr 16 2024 | 2,297.58 | -29.09 | -1.25% | 2,293.59 | 2,306.36 | 2,287.89 | 0 |
Apr 15 2024 | 2,326.67 | 3.80 | 0.16% | 2,332.95 | 2,352.50 | 2,323.66 | 0 |
Apr 12 2024 | 2,322.87 | -6.24 | -0.27% | 2,348.89 | 2,353.94 | 2,315.67 | 0 |
Apr 11 2024 | 2,329.11 | -5.86 | -0.25% | 2,333.03 | 2,347.12 | 2,315.45 | 0 |
Apr 10 2024 | 2,334.97 | -11.49 | -0.49% | 2,358.49 | 2,358.96 | 2,319.65 | 0 |
Apr 09 2024 | 2,346.46 | -11.84 | -0.50% | 2,351.82 | 2,360.25 | 2,342.14 | 0 |
Apr 08 2024 | 2,358.30 | 12.08 | 0.51% | 2,342.81 | 2,366.25 | 2,342.18 | 0 |
Apr 05 2024 | 2,346.22 | -24.09 | -1.02% | 2,338.42 | 2,346.22 | 2,331.37 | 0 |
Apr 04 2024 | 2,370.31 | -0.31 | -0.01% | 2,370.89 | 2,380.57 | 2,366.45 | 0 |
Apr 03 2024 | 2,370.62 | 8.75 | 0.37% | 2,363.28 | 2,372.80 | 2,359.54 | 0 |
Apr 02 2024 | 2,361.87 | -23.66 | -0.99% | 2,380.04 | 2,396.52 | 2,359.67 | 0 |
Mar 28 2024 | 2,385.53 | 1.22 | 0.05% | 2,388.59 | 2,396.61 | 2,385.48 | 0 |
Mar 27 2024 | 2,384.31 | 6.77 | 0.28% | 2,379.61 | 2,390.03 | 2,375.75 | 0 |
Mar 26 2024 | 2,377.54 | 14.70 | 0.62% | 2,364.47 | 2,378.85 | 2,358.59 | 0 |
Mar 25 2024 | 2,362.84 | -3.53 | -0.15% | 2,364.82 | 2,368.29 | 2,350.68 | 0 |
Mar 22 2024 | 2,366.37 | -2.07 | -0.09% | 2,361.84 | 2,373.14 | 2,360.02 | 0 |
Mar 21 2024 | 2,368.44 | 7.64 | 0.32% | 2,380.85 | 2,381.54 | 2,356.73 | 0 |
Mar 20 2024 | 2,360.80 | -5.97 | -0.25% | 2,360.06 | 2,361.80 | 2,348.03 | 0 |