Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,534.31 | 25.73 | 1.71% | 1,508.58 | 1,537.70 | 1,490.27 | 108,175 |
| May 30 2024 | 1,508.58 | -13.61 | -0.89% | 1,515.20 | 1,527.80 | 1,501.81 | 60,467 |
| May 29 2024 | 1,522.19 | -40.81 | -2.61% | 1,562.3599 | 1,568.00 | 1,522.19 | 37,530 |
| May 28 2024 | 1,563.00 | -6.58 | -0.42% | 1,568.94 | 1,570.00 | 1,549.44 | 25,124 |
| May 27 2024 | 1,569.58 | 5.55 | 0.35% | 1,563.25 | 1,569.58 | 1,547.6099 | 9,991 |
| May 24 2024 | 1,564.03 | 14.03 | 0.91% | 1,545.00 | 1,564.03 | 1,526.00 | 37,591 |
| May 23 2024 | 1,550.00 | -0.89 | -0.06% | 1,554.33 | 1,562.68 | 1,548.80 | 23,140 |
| May 22 2024 | 1,550.89 | 0.89 | 0.06% | 1,565.57 | 1,565.57 | 1,546.45 | 32,605 |
| May 21 2024 | 1,550.00 | -1.15 | -0.07% | 1,547.00 | 1,552.00 | 1,542.65 | 126,728 |
| May 17 2024 | 1,551.15 | -5.31 | -0.34% | 1,556.46 | 1,556.46 | 1,546.00 | 121,375 |
| May 16 2024 | 1,556.46 | 3.40 | 0.22% | 1,550.00 | 1,559.10 | 1,547.57 | 17,850 |
| May 15 2024 | 1,553.06 | 5.11 | 0.33% | 1,536.6099 | 1,558.49 | 1,536.6099 | 33,198 |
| May 14 2024 | 1,547.95 | 0.00 | 0.00% | 1,550.00 | 1,565.68 | 1,538.8699 | 41,219 |
| May 13 2024 | 1,547.95 | -23.07 | -1.47% | 1,575.32 | 1,581.05 | 1,544.57 | 30,422 |
| May 10 2024 | 1,571.02 | 8.57 | 0.55% | 1,560.74 | 1,580.00 | 1,559.77 | 22,530 |
| May 09 2024 | 1,562.45 | 10.22 | 0.66% | 1,552.8599 | 1,575.00 | 1,552.8599 | 38,136 |
| May 08 2024 | 1,552.23 | -10.05 | -0.64% | 1,549.18 | 1,563.67 | 1,534.6199 | 45,778 |
| May 07 2024 | 1,562.28 | 10.75 | 0.69% | 1,546.52 | 1,562.28 | 1,540.70 | 33,057 |
| May 06 2024 | 1,551.53 | 8.20 | 0.53% | 1,546.02 | 1,552.66 | 1,516.47 | 30,331 |
| May 03 2024 | 1,543.33 | 19.35 | 1.27% | 1,510.00 | 1,550.00 | 1,489.95 | 66,167 |
| May 02 2024 | 1,523.98 | -4.36 | -0.29% | 1,528.34 | 1,532.90 | 1,515.56 | 21,605 |
| May 01 2024 | 1,528.34 | 31.63 | 2.11% | 1,488.00 | 1,537.06 | 1,488.00 | 32,148 |
| Apr 30 2024 | 1,496.71 | -11.32 | -0.75% | 1,495.06 | 1,509.39 | 1,493.56 | 42,552 |
| Apr 29 2024 | 1,508.03 | 21.83 | 1.47% | 1,481.59 | 1,508.64 | 1,480.20 | 28,453 |
| 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 |
