Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1,486.20 | -0.33 | -0.02% | 1,485.00 | 1,494.72 | 1,462.31 | 62,837 |
| Apr 25 2024 | 1,486.53 | 9.28 | 0.63% | 1,468.56 | 1,486.93 | 1,455.50 | 38,280 |
| Apr 24 2024 | 1,477.25 | -3.46 | -0.23% | 1,483.72 | 1,492.00 | 1,477.25 | 34,074 |
| Apr 23 2024 | 1,480.71 | -1.29 | -0.09% | 1,486.08 | 1,493.10 | 1,474.38 | 54,715 |
| Apr 22 2024 | 1,482.00 | -31.79 | -2.10% | 1,504.90 | 1,510.35 | 1,481.92 | 41,935 |
| Apr 19 2024 | 1,513.79 | 9.20 | 0.61% | 1,499.24 | 1,520.00 | 1,497.57 | 28,437 |
| Apr 18 2024 | 1,504.59 | 21.39 | 1.44% | 1,475.58 | 1,504.59 | 1,475.58 | 46,169 |
| Apr 17 2024 | 1,483.20 | 1.67 | 0.11% | 1,481.53 | 1,492.08 | 1,468.90 | 46,206 |
| Apr 16 2024 | 1,481.53 | 19.28 | 1.32% | 1,457.69 | 1,482.95 | 1,449.00 | 62,032 |
| Apr 15 2024 | 1,462.25 | -14.81 | -1.00% | 1,490.74 | 1,504.43 | 1,461.6099 | 53,137 |
| Apr 12 2024 | 1,477.06 | -14.85 | -1.00% | 1,491.91 | 1,491.91 | 1,448.35 | 38,212 |
| Apr 11 2024 | 1,491.91 | -9.69 | -0.65% | 1,500.32 | 1,514.25 | 1,489.55 | 41,666 |
| Apr 10 2024 | 1,501.60 | 20.72 | 1.40% | 1,468.51 | 1,510.63 | 1,468.51 | 36,539 |
| Apr 09 2024 | 1,480.88 | -20.37 | -1.36% | 1,505.05 | 1,508.08 | 1,473.00 | 45,990 |
| Apr 08 2024 | 1,501.25 | -15.16 | -1.00% | 1,519.97 | 1,519.97 | 1,496.31 | 41,518 |
| Apr 05 2024 | 1,516.41 | 27.52 | 1.85% | 1,493.10 | 1,520.00 | 1,493.10 | 31,899 |
| Apr 04 2024 | 1,488.89 | 18.65 | 1.27% | 1,470.24 | 1,502.00 | 1,468.38 | 54,370 |
| Apr 03 2024 | 1,470.24 | 17.00 | 1.17% | 1,453.23 | 1,475.40 | 1,453.23 | 46,776 |
| Apr 02 2024 | 1,453.24 | -4.19 | -0.29% | 1,452.3599 | 1,471.6199 | 1,452.34 | 44,325 |
| Apr 01 2024 | 1,457.43 | -2.67 | -0.18% | 1,469.06 | 1,475.20 | 1,448.01 | 33,524 |
| Mar 28 2024 | 1,460.10 | -8.00 | -0.54% | 1,468.1099 | 1,493.64 | 1,460.00 | 54,504 |
| Mar 27 2024 | 1,468.10 | -14.70 | -0.99% | 1,490.02 | 1,490.02 | 1,468.09 | 48,551 |
| Mar 26 2024 | 1,482.80 | -13.68 | -0.91% | 1,490.30 | 1,497.65 | 1,467.78 | 176,638 |
| Mar 25 2024 | 1,496.48 | -7.98 | -0.53% | 1,500.00 | 1,519.66 | 1,485.40 | 177,981 |
| Mar 22 2024 | 1,504.46 | -22.09 | -1.45% | 1,523.29 | 1,535.00 | 1,502.00 | 59,011 |
| Mar 21 2024 | 1,526.55 | 6.40 | 0.42% | 1,536.93 | 1,541.81 | 1,519.69 | 42,252 |
| Mar 20 2024 | 1,520.15 | -28.79 | -1.86% | 1,563.49 | 1,563.49 | 1,520.00 | 48,782 |
| Mar 19 2024 | 1,548.94 | 11.41 | 0.74% | 1,530.94 | 1,550.82 | 1,530.00 | 41,868 |
| Mar 18 2024 | 1,537.53 | 17.63 | 1.16% | 1,523.50 | 1,539.08 | 1,517.00 | 34,260 |
| Mar 15 2024 | 1,519.90 | 7.29 | 0.48% | 1,516.06 | 1,533.73 | 1,510.31 | 85,931 |
| Mar 14 2024 | 1,512.6099 | 19.31 | 1.29% | 1,481.00 | 1,515.14 | 1,481.00 | 50,830 |
| Mar 13 2024 | 1,493.30 | 2.15 | 0.14% | 1,482.02 | 1,495.64 | 1,477.47 | 47,328 |
| Mar 12 2024 | 1,491.15 | 3.98 | 0.27% | 1,481.34 | 1,492.16 | 1,474.88 | 50,696 |
| Mar 11 2024 | 1,487.17 | 21.45 | 1.46% | 1,465.56 | 1,487.17 | 1,465.17 | 44,789 |
| Mar 08 2024 | 1,465.72 | -16.25 | -1.10% | 1,475.01 | 1,483.79 | 1,456.32 | 71,673 |
| Mar 07 2024 | 1,481.97 | 10.57 | 0.72% | 1,465.15 | 1,489.3599 | 1,459.95 | 48,810 |
| Mar 06 2024 | 1,471.40 | 14.47 | 0.99% | 1,467.49 | 1,484.22 | 1,461.39 | 52,697 |
| Mar 05 2024 | 1,456.93 | -16.40 | -1.11% | 1,473.33 | 1,480.38 | 1,452.97 | 50,379 |
| Mar 04 2024 | 1,473.33 | 23.17 | 1.60% | 1,466.53 | 1,481.14 | 1,454.48 | 53,249 |
| Mar 01 2024 | 1,450.16 | 1.57 | 0.11% | 1,442.16 | 1,465.93 | 1,442.16 | 42,540 |
| Feb 29 2024 | 1,448.59 | 12.32 | 0.86% | 1,429.1099 | 1,450.00 | 1,429.10 | 84,691 |
| Feb 28 2024 | 1,436.27 | 22.68 | 1.60% | 1,418.01 | 1,445.00 | 1,418.00 | 51,013 |
| Feb 27 2024 | 1,413.59 | -11.73 | -0.82% | 1,413.52 | 1,433.20 | 1,412.81 | 74,018 |
| Feb 26 2024 | 1,425.32 | 15.32 | 1.09% | 1,404.05 | 1,434.09 | 1,401.3599 | 55,649 |
| Feb 23 2024 | 1,410.00 | 40.00 | 2.92% | 1,365.77 | 1,414.25 | 1,365.77 | 51,992 |
| Feb 22 2024 | 1,370.00 | 24.68 | 1.83% | 1,352.63 | 1,374.80 | 1,350.97 | 68,933 |
| Feb 21 2024 | 1,345.32 | -16.41 | -1.21% | 1,356.34 | 1,370.02 | 1,343.89 | 49,739 |
| Feb 20 2024 | 1,361.73 | -13.24 | -0.96% | 1,365.27 | 1,380.00 | 1,348.48 | 72,474 |
| Feb 16 2024 | 1,374.97 | -25.67 | -1.83% | 1,405.04 | 1,410.00 | 1,350.31 | 92,752 |
| Feb 15 2024 | 1,400.64 | 46.35 | 3.42% | 1,366.85 | 1,404.57 | 1,366.85 | 86,714 |
| Feb 14 2024 | 1,354.29 | 36.06 | 2.74% | 1,318.46 | 1,360.40 | 1,318.46 | 82,719 |
| Feb 13 2024 | 1,318.23 | -5.17 | -0.39% | 1,323.00 | 1,329.6099 | 1,299.22 | 138,721 |
| Feb 12 2024 | 1,323.40 | 62.23 | 4.93% | 1,284.85 | 1,332.25 | 1,265.50 | 176,484 |
| Feb 09 2024 | 1,261.17 | 23.62 | 1.91% | 1,230.00 | 1,282.25 | 1,215.00 | 149,643 |
| Feb 08 2024 | 1,237.55 | -165.36 | -11.79% | 1,250.00 | 1,330.00 | 1,221.74 | 314,354 |
| Feb 07 2024 | 1,402.91 | 0.00 | 0.00% | 1,402.91 | 1,402.91 | 1,402.91 | 0 |
| Feb 06 2024 | 1,402.91 | 3.42 | 0.24% | 1,378.72 | 1,405.44 | 1,378.72 | 71,756 |
| Feb 05 2024 | 1,399.49 | 9.69 | 0.70% | 1,400.70 | 1,406.00 | 1,394.01 | 99,243 |
| Feb 02 2024 | 1,389.80 | -7.79 | -0.56% | 1,384.00 | 1,407.66 | 1,384.00 | 69,382 |
| Feb 01 2024 | 1,397.59 | -3.88 | -0.28% | 1,401.47 | 1,409.70 | 1,387.00 | 102,398 |
| Jan 31 2024 | 1,401.47 | -20.62 | -1.45% | 1,407.6099 | 1,417.42 | 1,401.26 | 84,982 |
| Jan 30 2024 | 1,422.09 | 29.35 | 2.11% | 1,399.96 | 1,428.02 | 1,399.96 | 54,596 |
