FR20P Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 2,778.55 | 37.31 | 1.36% | 2,745.55 | 2,782.03 | 2,742.69 | 0 |
Jun 19 2024 | 2,741.24 | -22.70 | -0.82% | 2,758.27 | 2,761.53 | 2,738.92 | 0 |
Jun 18 2024 | 2,763.94 | 23.54 | 0.86% | 2,766.50 | 2,767.86 | 2,741.27 | 0 |
Jun 17 2024 | 2,740.40 | 25.34 | 0.93% | 2,730.68 | 2,744.71 | 2,708.85 | 0 |
Jun 14 2024 | 2,715.06 | -70.22 | -2.52% | 2,777.29 | 2,777.29 | 2,699.43 | 0 |
Jun 13 2024 | 2,785.28 | -59.15 | -2.08% | 2,839.95 | 2,841.24 | 2,779.96 | 0 |
Jun 12 2024 | 2,844.43 | 28.96 | 1.03% | 2,823.11 | 2,847.98 | 2,817.78 | 0 |
Jun 11 2024 | 2,815.47 | -34.75 | -1.22% | 2,858.89 | 2,864.91 | 2,804.85 | 0 |
Jun 10 2024 | 2,850.22 | -41.72 | -1.44% | 2,839.88 | 2,850.22 | 2,828.72 | 0 |
Jun 07 2024 | 2,891.94 | -15.09 | -0.52% | 2,909.87 | 2,910.64 | 2,873.27 | 0 |
Jun 06 2024 | 2,907.03 | 9.86 | 0.34% | 2,910.73 | 2,916.27 | 2,899.37 | 0 |
Jun 05 2024 | 2,897.17 | 23.53 | 0.82% | 2,890.18 | 2,909.80 | 2,878.81 | 0 |
Jun 04 2024 | 2,873.64 | -15.27 | -0.53% | 2,882.09 | 2,891.75 | 2,862.31 | 0 |
Jun 03 2024 | 2,888.91 | 2.99 | 0.10% | 2,913.68 | 2,916.04 | 2,887.88 | 0 |
May 31 2024 | 2,885.92 | -4.78 | -0.17% | 2,882.00 | 2,892.87 | 2,874.32 | 0 |
May 30 2024 | 2,890.70 | 9.96 | 0.35% | 2,870.62 | 2,892.47 | 2,870.34 | 0 |
May 29 2024 | 2,880.74 | -43.20 | -1.48% | 2,913.52 | 2,915.92 | 2,874.88 | 0 |
May 28 2024 | 2,923.94 | -29.27 | -0.99% | 2,954.09 | 2,960.43 | 2,918.49 | 0 |
May 27 2024 | 2,953.21 | 13.74 | 0.47% | 2,937.33 | 2,953.21 | 2,937.10 | 0 |
May 24 2024 | 2,939.47 | -4.44 | -0.15% | 2,924.78 | 2,942.53 | 2,921.38 | 0 |
May 23 2024 | 2,943.91 | 3.65 | 0.12% | 2,945.05 | 2,953.46 | 2,936.73 | 0 |
May 22 2024 | 2,940.26 | -13.57 | -0.46% | 2,950.21 | 2,950.21 | 2,935.41 | 0 |
May 21 2024 | 2,953.83 | -18.67 | -0.63% | 2,958.17 | 2,959.71 | 2,935.58 | 0 |
May 20 2024 | 2,972.50 | 11.16 | 0.38% | 2,963.73 | 2,980.40 | 2,961.70 | 0 |
May 17 2024 | 2,961.34 | -7.84 | -0.26% | 2,966.30 | 2,971.36 | 2,950.35 | 0 |
May 16 2024 | 2,969.18 | -17.59 | -0.59% | 2,985.48 | 2,985.48 | 2,967.23 | 0 |
May 15 2024 | 2,986.77 | 7.37 | 0.25% | 2,986.55 | 2,990.62 | 2,972.99 | 0 |
May 14 2024 | 2,979.40 | 6.16 | 0.21% | 2,973.93 | 2,982.98 | 2,965.47 | 0 |
May 13 2024 | 2,973.24 | -3.45 | -0.12% | 2,975.32 | 2,979.39 | 2,965.80 | 0 |
May 10 2024 | 2,976.69 | 8.10 | 0.27% | 2,982.42 | 2,991.85 | 2,974.74 | 0 |
May 09 2024 | 2,968.59 | 18.86 | 0.64% | 2,946.94 | 2,971.15 | 2,942.45 | 0 |
May 08 2024 | 2,949.73 | 24.57 | 0.84% | 2,933.50 | 2,959.70 | 2,931.34 | 0 |
May 07 2024 | 2,925.16 | 35.13 | 1.22% | 2,906.85 | 2,925.52 | 2,897.74 | 0 |
May 06 2024 | 2,890.03 | 10.93 | 0.38% | 2,884.12 | 2,906.11 | 2,880.48 | 0 |
May 03 2024 | 2,879.10 | 17.58 | 0.61% | 2,869.35 | 2,894.26 | 2,858.76 | 0 |
May 02 2024 | 2,861.52 | -21.96 | -0.76% | 2,877.37 | 2,878.64 | 2,856.76 | 0 |
Apr 30 2024 | 2,883.48 | -36.48 | -1.25% | 2,922.26 | 2,926.06 | 2,879.23 | 0 |
Apr 29 2024 | 2,919.96 | -8.52 | -0.29% | 2,940.49 | 2,943.23 | 2,919.96 | 0 |
Apr 26 2024 | 2,928.48 | 29.14 | 1.01% | 2,923.54 | 2,936.36 | 2,905.87 | 0 |
Apr 25 2024 | 2,899.34 | -30.79 | -1.05% | 2,929.24 | 2,931.05 | 2,876.20 | 0 |
Apr 24 2024 | 2,930.13 | -11.46 | -0.39% | 2,933.35 | 2,947.69 | 2,925.88 | 0 |
Apr 23 2024 | 2,941.59 | 21.99 | 0.75% | 2,926.30 | 2,943.69 | 2,921.99 | 0 |
Apr 22 2024 | 2,919.60 | 5.30 | 0.18% | 2,930.96 | 2,932.14 | 2,907.37 | 0 |
Apr 19 2024 | 2,914.30 | -0.48 | -0.02% | 2,892.51 | 2,919.44 | 2,884.59 | 0 |
Apr 18 2024 | 2,914.78 | 15.17 | 0.52% | 2,912.79 | 2,920.19 | 2,896.24 | 0 |
Apr 17 2024 | 2,899.61 | 13.72 | 0.48% | 2,890.39 | 2,927.13 | 2,890.33 | 0 |
Apr 16 2024 | 2,885.89 | -38.44 | -1.31% | 2,876.06 | 2,901.00 | 2,876.06 | 0 |
Apr 15 2024 | 2,924.33 | 12.62 | 0.43% | 2,928.25 | 2,956.18 | 2,918.03 | 0 |
Apr 12 2024 | 2,911.71 | -10.28 | -0.35% | 2,945.53 | 2,952.18 | 2,899.82 | 0 |
Apr 11 2024 | 2,921.99 | -7.86 | -0.27% | 2,929.45 | 2,945.05 | 2,903.70 | 0 |
Apr 10 2024 | 2,929.85 | -6.32 | -0.22% | 2,954.36 | 2,954.38 | 2,904.41 | 0 |
Apr 09 2024 | 2,936.17 | -25.59 | -0.86% | 2,948.72 | 2,956.00 | 2,928.01 | 0 |
Apr 08 2024 | 2,961.76 | 21.07 | 0.72% | 2,937.73 | 2,972.69 | 2,937.28 | 0 |
Apr 05 2024 | 2,940.69 | -29.82 | -1.00% | 2,929.54 | 2,940.69 | 2,920.16 | 0 |
Apr 04 2024 | 2,970.51 | -5.03 | -0.17% | 2,974.45 | 2,987.53 | 2,965.52 | 0 |
Apr 03 2024 | 2,975.54 | 7.52 | 0.25% | 2,971.97 | 2,978.15 | 2,964.95 | 0 |
Apr 02 2024 | 2,968.02 | -34.91 | -1.16% | 2,996.47 | 3,015.81 | 2,965.78 | 0 |
Mar 28 2024 | 3,002.93 | -3.83 | -0.13% | 3,010.36 | 3,023.54 | 3,002.79 | 0 |
Mar 27 2024 | 3,006.76 | 5.59 | 0.19% | 3,001.82 | 3,016.69 | 2,996.43 | 0 |
Mar 26 2024 | 3,001.17 | 20.27 | 0.68% | 2,983.64 | 3,001.54 | 2,976.49 | 0 |
Mar 25 2024 | 2,980.90 | -3.05 | -0.10% | 2,983.83 | 2,986.83 | 2,962.64 | 0 |