Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 304.00 | 1.00 | 0.33% | 304.00 | 304.00 | 304.00 | 34,451 |
| Jun 06 2024 | 303.00 | 7.00 | 2.36% | 295.00 | 303.00 | 295.00 | 1,844,156 |
| Jun 05 2024 | 296.00 | 1.00 | 0.34% | 290.00 | 300.00 | 290.00 | 2,227,396 |
| Jun 04 2024 | 295.00 | 1.00 | 0.34% | 290.00 | 298.00 | 290.00 | 3,440,332 |
| Jun 03 2024 | 294.00 | -6.00 | -2.00% | 295.00 | 295.00 | 291.00 | 22,581 |
| May 31 2024 | 300.00 | 10.00 | 3.45% | 286.00 | 301.00 | 286.00 | 86,869 |
| May 30 2024 | 290.00 | -3.00 | -1.02% | 290.00 | 299.00 | 290.00 | 31,764 |
| May 29 2024 | 293.00 | 1.00 | 0.34% | 290.00 | 294.00 | 290.00 | 2,294,574 |
| May 28 2024 | 292.00 | -1.00 | -0.34% | 287.00 | 300.00 | 287.00 | 128,052 |
| May 24 2024 | 293.00 | -2.00 | -0.68% | 296.00 | 296.00 | 290.00 | 1,586,610 |
| May 23 2024 | 295.00 | -2.00 | -0.67% | 296.00 | 298.00 | 290.00 | 39,593 |
| May 22 2024 | 297.00 | -9.00 | -2.94% | 306.00 | 306.00 | 296.00 | 23,691 |
| May 21 2024 | 306.00 | 7.00 | 2.34% | 295.00 | 310.00 | 295.00 | 848,446 |
| May 20 2024 | 299.00 | -5.00 | -1.64% | 295.00 | 308.00 | 295.00 | 111,574 |
| May 17 2024 | 304.00 | 6.00 | 2.01% | 295.00 | 304.00 | 295.00 | 44,508 |
| May 16 2024 | 298.00 | -7.00 | -2.30% | 302.00 | 309.00 | 295.00 | 1,059,210 |
| May 15 2024 | 305.00 | -6.00 | -1.93% | 305.00 | 310.00 | 305.00 | 765,913 |
| May 14 2024 | 311.00 | 7.00 | 2.30% | 300.00 | 314.00 | 300.00 | 197,297 |
| May 13 2024 | 304.00 | -5.00 | -1.62% | 308.00 | 310.00 | 301.00 | 1,877,090 |
| May 10 2024 | 309.00 | 4.00 | 1.31% | 300.00 | 310.00 | 300.00 | 10,835,347 |
| May 09 2024 | 305.00 | -5.00 | -1.61% | 306.00 | 307.00 | 305.00 | 946,768 |
| May 08 2024 | 310.00 | 6.00 | 1.97% | 310.00 | 313.00 | 301.00 | 40,195 |
| May 07 2024 | 304.00 | -1.00 | -0.33% | 305.00 | 306.00 | 296.00 | 325,988 |
| May 03 2024 | 305.00 | 13.00 | 4.45% | 305.00 | 305.00 | 305.00 | 44,942 |
| May 02 2024 | 292.00 | 1.00 | 0.34% | 300.00 | 300.00 | 292.00 | 48,651 |
| May 01 2024 | 291.00 | -5.00 | -1.69% | 292.00 | 295.00 | 287.00 | 35,806 |
| Apr 30 2024 | 296.00 | 8.00 | 2.78% | 287.00 | 296.00 | 287.00 | 30,803 |
| Apr 29 2024 | 288.00 | -2.00 | -0.69% | 285.00 | 292.00 | 285.00 | 27,672 |
| Apr 26 2024 | 290.00 | -9.00 | -3.01% | 300.00 | 300.00 | 282.00 | 48,602 |
| Apr 25 2024 | 299.00 | 8.00 | 2.75% | 290.00 | 305.00 | 290.00 | 39,755 |
| Apr 24 2024 | 291.00 | 7.00 | 2.46% | 290.00 | 292.00 | 276.00 | 39,023 |
| Apr 23 2024 | 284.00 | 9.00 | 3.27% | 275.00 | 284.00 | 275.00 | 31,399 |
| Apr 22 2024 | 275.00 | -7.00 | -2.48% | 287.00 | 291.00 | 275.00 | 51,448 |
| Apr 19 2024 | 282.00 | 2.00 | 0.71% | 282.00 | 282.00 | 282.00 | 20,276 |
| Apr 18 2024 | 280.00 | -1.00 | -0.36% | 286.00 | 286.00 | 280.00 | 21,847 |
| Apr 17 2024 | 281.00 | -4.00 | -1.40% | 290.00 | 291.00 | 281.00 | 176,028 |
| Apr 16 2024 | 285.00 | 5.00 | 1.79% | 280.00 | 287.00 | 280.00 | 111,727 |
| Apr 15 2024 | 280.00 | 9.00 | 3.32% | 270.00 | 285.00 | 270.00 | 150,990 |
| Apr 12 2024 | 271.00 | -1.00 | -0.37% | 271.00 | 271.00 | 271.00 | 19,564 |
| Apr 11 2024 | 272.00 | 1.00 | 0.37% | 281.00 | 281.00 | 272.00 | 63,660 |
| Apr 10 2024 | 271.00 | -7.00 | -2.52% | 271.00 | 271.00 | 271.00 | 10,439 |
| Apr 09 2024 | 278.00 | 3.00 | 1.09% | 278.00 | 278.00 | 278.00 | 68,645 |
| Apr 08 2024 | 275.00 | 0.00 | 0.00% | 276.00 | 276.00 | 275.00 | 34,799 |
| Apr 05 2024 | 275.00 | 0.00 | 0.00% | 284.00 | 284.00 | 275.00 | 213,588 |
| Apr 04 2024 | 275.00 | -6.00 | -2.14% | 275.00 | 275.00 | 275.00 | 63,687 |
| Apr 03 2024 | 281.00 | 3.00 | 1.08% | 281.00 | 281.00 | 281.00 | 68,927 |
| Apr 02 2024 | 278.00 | -7.00 | -2.46% | 282.00 | 282.00 | 278.00 | 61,925 |
| Mar 28 2024 | 285.00 | -2.00 | -0.70% | 288.00 | 288.00 | 280.00 | 54,754 |
| Mar 27 2024 | 287.00 | 14.00 | 5.13% | 270.00 | 287.00 | 270.00 | 134,511 |
| Mar 26 2024 | 273.00 | 18.00 | 7.06% | 265.00 | 273.00 | 265.00 | 606,008 |
| Mar 25 2024 | 255.00 | -6.00 | -2.30% | 262.00 | 263.00 | 255.00 | 312,963 |
| Mar 22 2024 | 261.00 | -9.00 | -3.33% | 272.00 | 274.00 | 261.00 | 466,631 |
| Mar 21 2024 | 270.00 | 0.00 | 0.00% | 273.00 | 273.00 | 270.00 | 189,590 |
| Mar 20 2024 | 270.00 | 5.00 | 1.89% | 266.00 | 270.00 | 266.00 | 194,411 |
| Mar 19 2024 | 265.00 | -19.00 | -6.69% | 283.00 | 283.00 | 261.00 | 113,164 |
| Mar 18 2024 | 284.00 | 9.00 | 3.27% | 277.00 | 285.00 | 277.00 | 79,641 |
| Mar 15 2024 | 275.00 | -5.00 | -1.79% | 280.00 | 280.00 | 273.00 | 57,437 |
| Mar 14 2024 | 280.00 | 9.50 | 3.51% | 275.00 | 280.00 | 275.00 | 40,859 |
| Mar 13 2024 | 270.50 | 5.50 | 2.08% | 270.00 | 270.50 | 266.00 | 13,682 |
| Mar 12 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 275.00 | 265.00 | 126,640 |
| Mar 11 2024 | 265.00 | -1.50 | -0.56% | 266.00 | 266.00 | 265.00 | 68,127 |
