Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
FRFHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,090.00 | 13.38 | 1.24% | 1,074.19 | 1,092.835 | 1,072.095 | 1,271 |
| Apr 17 2024 | 1,076.6199 | 6.49 | 0.61% | 1,075.97 | 1,081.85 | 1,062.64 | 2,508 |
| Apr 16 2024 | 1,070.13 | 6.77 | 0.64% | 1,054.5496 | 1,073.68 | 1,048.00 | 2,247 |
| Apr 15 2024 | 1,063.3599 | -8.94 | -0.83% | 1,084.7449 | 1,094.00 | 1,060.73 | 3,172 |
| Apr 12 2024 | 1,072.30 | -20.16 | -1.85% | 1,095.00 | 1,095.00 | 1,055.32 | 2,432 |
| Apr 11 2024 | 1,092.46 | -8.51 | -0.77% | 1,090.64 | 1,106.77 | 1,090.00 | 2,753 |
| Apr 10 2024 | 1,100.97 | 12.06 | 1.11% | 1,078.26 | 1,106.72 | 1,078.26 | 2,530 |
| Apr 09 2024 | 1,088.91 | -15.94 | -1.44% | 1,105.00 | 1,117.73 | 1,084.00 | 1,541 |
| Apr 08 2024 | 1,104.845 | -12.22 | -1.09% | 1,118.00 | 1,120.00 | 1,101.1099 | 9,959 |
| Apr 05 2024 | 1,117.06 | 21.71 | 1.98% | 1,100.88 | 1,118.00 | 1,097.405 | 1,987 |
| Apr 04 2024 | 1,095.35 | 8.47 | 0.78% | 1,086.00 | 1,112.85 | 1,080.92 | 1,935 |
| Apr 03 2024 | 1,086.88 | 16.05 | 1.50% | 1,068.80 | 1,091.28 | 1,068.80 | 1,298 |
| Apr 02 2024 | 1,070.83 | -2.10 | -0.20% | 1,072.44 | 1,085.99 | 1,070.00 | 12,013 |
| Apr 01 2024 | 1,072.93 | -6.11 | -0.57% | 1,082.22 | 1,087.00 | 1,063.56 | 13,003 |
| Mar 28 2024 | 1,079.04 | -2.96 | -0.27% | 1,084.06 | 1,106.90 | 1,078.99 | 2,371 |
| Mar 27 2024 | 1,082.00 | -8.23 | -0.75% | 1,095.00 | 1,097.41 | 1,081.232 | 5,253 |
| Mar 26 2024 | 1,090.23 | -7.91 | -0.72% | 1,105.02 | 1,105.02 | 1,078.46 | 5,942 |
| Mar 25 2024 | 1,098.14 | -8.24 | -0.74% | 1,087.68 | 1,122.40 | 1,087.67 | 31,513 |
| Mar 22 2024 | 1,106.38 | -21.53 | -1.91% | 1,125.84 | 1,130.66 | 1,102.49 | 32,527 |
| Mar 21 2024 | 1,127.91 | 0.55 | 0.05% | 1,136.9481 | 1,141.68 | 1,119.3699 | 4,626 |
| Mar 20 2024 | 1,127.3556 | -14.28 | -1.25% | 1,131.25 | 1,149.56 | 1,122.3699 | 10,935 |
| Mar 19 2024 | 1,141.64 | 6.30 | 0.55% | 1,131.01 | 1,143.529 | 1,125.305 | 3,741 |
| Mar 18 2024 | 1,135.34 | 14.33 | 1.28% | 1,123.00 | 1,137.20 | 1,117.31 | 6,620 |
| Mar 15 2024 | 1,121.01 | 3.57 | 0.32% | 1,100.54 | 1,133.51 | 1,100.54 | 1,802 |
| Mar 14 2024 | 1,117.445 | 10.54 | 0.95% | 1,105.96 | 1,120.00 | 1,094.8599 | 3,939 |
| Mar 13 2024 | 1,106.90 | 2.39 | 0.22% | 1,078.00 | 1,112.39 | 1,075.40 | 2,488 |
| Mar 12 2024 | 1,104.51 | 3.51 | 0.32% | 1,078.00 | 1,106.67 | 1,078.00 | 5,086 |
| Mar 11 2024 | 1,101.00 | 13.12 | 1.21% | 1,078.00 | 1,103.56 | 1,078.00 | 2,312 |
| Mar 08 2024 | 1,087.88 | -18.02 | -1.63% | 1,046.63 | 1,105.90 | 1,046.63 | 2,424 |
| Mar 07 2024 | 1,105.90 | 18.55 | 1.71% | 1,055.8599 | 1,106.00 | 1,055.8599 | 7,691 |
| Mar 06 2024 | 1,087.355 | 17.43 | 1.63% | 1,068.00 | 1,096.47 | 1,068.00 | 4,308 |
| Mar 05 2024 | 1,069.92 | -14.36 | -1.32% | 1,065.13 | 1,091.1199 | 1,065.13 | 3,542 |
| Mar 04 2024 | 1,084.28 | 12.36 | 1.15% | 1,071.93 | 1,092.50 | 1,071.07 | 3,639 |
| Mar 01 2024 | 1,071.92 | 7.15 | 0.67% | 1,074.00 | 1,083.34 | 1,059.8032 | 1,857 |
| Feb 29 2024 | 1,064.77 | 9.23 | 0.87% | 1,053.00 | 1,068.54 | 1,048.46 | 8,322 |
| Feb 28 2024 | 1,055.54 | 10.48 | 1.00% | 1,035.90 | 1,063.89 | 1,031.8599 | 2,285 |
| Feb 27 2024 | 1,045.06 | -11.13 | -1.05% | 1,005.00 | 1,060.99 | 1,005.00 | 11,107 |
| Feb 26 2024 | 1,056.19 | 10.80 | 1.03% | 1,040.92 | 1,061.3699 | 1,025.93 | 17,153 |
| Feb 23 2024 | 1,045.39 | 28.43 | 2.80% | 995.00 | 1,047.521 | 995.00 | 12,125 |
| Feb 22 2024 | 1,016.96 | 20.96 | 2.10% | 985.00 | 1,018.9112 | 985.00 | 6,406 |
| Feb 21 2024 | 996.00 | -10.35 | -1.03% | 1,006.86 | 1,016.58 | 995.46 | 2,590 |
| Feb 20 2024 | 1,006.345 | -15.66 | -1.53% | 1,010.05 | 1,020.00 | 997.757 | 5,594 |
| Feb 16 2024 | 1,022.00 | -19.52 | -1.87% | 1,033.71 | 1,050.00 | 1,005.61 | 5,720 |
| Feb 15 2024 | 1,041.52 | 42.02 | 4.20% | 1,003.00 | 1,041.52 | 1,002.10 | 8,027 |
| Feb 14 2024 | 999.50 | 26.71 | 2.75% | 970.62 | 1,003.601 | 970.62 | 4,556 |
| Feb 13 2024 | 972.79 | -13.25 | -1.34% | 979.085 | 987.18 | 954.45 | 8,156 |
| Feb 12 2024 | 986.0446 | 46.17 | 4.91% | 954.216 | 990.88 | 939.00 | 8,223 |
| Feb 09 2024 | 939.87 | 19.50 | 2.12% | 914.2846 | 954.25 | 904.9757 | 44,881 |
| Feb 08 2024 | 920.3698 | -121.06 | -11.62% | 950.26 | 1,020.00 | 909.00 | 68,372 |
| Feb 07 2024 | 1,041.43 | 1.43 | 0.14% | 1,043.17 | 1,052.58 | 1,038.17 | 3,289 |
| Feb 06 2024 | 1,040.00 | 9.40 | 0.91% | 1,035.00 | 1,042.78 | 1,020.12 | 3,915 |
| Feb 05 2024 | 1,030.60 | 0.00 | 0.00% | 1,039.3599 | 1,041.35 | 1,028.70 | 6,723 |
| Feb 02 2024 | 1,030.60 | -10.40 | -1.00% | 1,038.10 | 1,047.25 | 1,030.00 | 3,406 |
| Feb 01 2024 | 1,041.00 | -6.00 | -0.57% | 1,044.25 | 1,052.66 | 1,037.35 | 16,871 |
| Jan 31 2024 | 1,047.00 | -15.91 | -1.50% | 1,063.78 | 1,063.78 | 1,046.32 | 4,201 |
| Jan 30 2024 | 1,062.91 | 25.55 | 2.46% | 1,040.6195 | 1,064.99 | 1,039.97 | 8,289 |
| Jan 29 2024 | 1,037.356 | 23.73 | 2.34% | 1,018.82 | 1,040.00 | 1,013.64 | 4,940 |
| Jan 26 2024 | 1,013.6275 | 22.13 | 2.23% | 996.21 | 1,016.00 | 995.00 | 12,363 |
| Jan 25 2024 | 991.50 | 10.81 | 1.10% | 981.52 | 994.90 | 976.19 | 4,046 |
| Jan 24 2024 | 980.69 | -12.31 | -1.24% | 993.81 | 1,000.00 | 980.00 | 7,488 |
| Jan 23 2024 | 993.00 | 11.96 | 1.22% | 978.27 | 994.00 | 975.57 | 4,163 |
| Jan 22 2024 | 981.0402 | 11.55 | 1.19% | 966.05 | 983.20 | 966.05 | 4,993 |
