FR40 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 7,571.00 | -71.10 | -0.93% | 7,634.00 | 7,644.55 | 7,559.30 | 0 |
Jun 18 2024 | 7,642.10 | 41.80 | 0.55% | 7,610.50 | 7,643.60 | 7,563.05 | 0 |
Jun 17 2024 | 7,600.30 | 112.70 | 1.51% | 7,486.00 | 7,606.80 | 7,479.80 | 0 |
Jun 14 2024 | 7,487.60 | -228.50 | -2.96% | 7,720.10 | 7,734.60 | 7,462.85 | 5,000,000 |
Jun 13 2024 | 7,716.10 | -139.20 | -1.77% | 7,853.30 | 7,865.35 | 7,691.85 | 0 |
Jun 12 2024 | 7,855.30 | 68.70 | 0.88% | 7,801.40 | 7,883.35 | 7,798.20 | 0 |
Jun 11 2024 | 7,786.60 | -126.20 | -1.59% | 7,906.10 | 7,931.85 | 7,757.85 | 1,000,000 |
Jun 10 2024 | 7,912.80 | -92.50 | -1.16% | 7,956.50 | 7,962.80 | 7,773.25 | 0 |
Jun 07 2024 | 8,005.30 | -28.50 | -0.35% | 8,037.40 | 8,052.55 | 7,942.85 | 0 |
Jun 06 2024 | 8,033.80 | 12.30 | 0.15% | 8,025.80 | 8,056.05 | 8,013.75 | 1,000,000 |
Jun 05 2024 | 8,021.50 | 62.20 | 0.78% | 7,970.10 | 8,036.55 | 7,956.05 | 0 |
Jun 04 2024 | 7,959.30 | -27.60 | -0.35% | 7,987.60 | 7,996.00 | 7,913.15 | 0 |
Jun 03 2024 | 7,986.90 | -41.00 | -0.51% | 8,038.50 | 8,074.65 | 7,960.60 | 0 |
May 31 2024 | 8,027.90 | 46.30 | 0.58% | 7,955.40 | 8,028.40 | 7,953.80 | 0 |
May 30 2024 | 7,981.60 | 35.50 | 0.45% | 7,928.10 | 7,996.60 | 7,900.00 | 0 |
May 29 2024 | 7,946.10 | -106.20 | -1.32% | 8,043.70 | 8,045.30 | 7,925.15 | 14,000,000 |
May 28 2024 | 8,052.30 | -90.30 | -1.11% | 8,122.70 | 8,152.35 | 8,029.60 | 0 |
May 27 2024 | 8,142.60 | 98.00 | 1.22% | 8,083.30 | 8,146.10 | 8,077.90 | 0 |
May 24 2024 | 8,044.60 | 0.00 | 0.00% | 8,044.60 | 8,044.60 | 8,044.60 | 0 |
May 23 2024 | 8,044.60 | -46.50 | -0.57% | 8,094.10 | 8,137.35 | 8,044.60 | 0 |
May 22 2024 | 8,091.10 | -57.50 | -0.71% | 8,141.20 | 8,150.80 | 8,061.60 | 0 |
May 21 2024 | 8,148.60 | -30.70 | -0.38% | 8,152.80 | 8,169.05 | 8,096.85 | 0 |
May 20 2024 | 8,179.30 | 5.80 | 0.07% | 8,178.40 | 8,222.05 | 8,162.25 | 0 |
May 17 2024 | 8,173.50 | 4.20 | 0.05% | 8,174.40 | 8,192.35 | 8,135.45 | 0 |
May 16 2024 | 8,169.30 | -72.70 | -0.88% | 8,248.10 | 8,252.35 | 8,162.60 | 0 |
May 15 2024 | 8,242.00 | -4.30 | -0.05% | 8,248.00 | 8,257.30 | 8,202.95 | 0 |
May 14 2024 | 8,246.30 | 39.70 | 0.48% | 8,202.90 | 8,249.50 | 8,182.55 | 0 |
May 13 2024 | 8,206.60 | -16.50 | -0.20% | 8,204.60 | 8,222.85 | 8,186.15 | 7,000,000 |
May 10 2024 | 8,223.10 | 19.80 | 0.24% | 8,204.90 | 8,259.85 | 8,201.70 | 0 |
May 09 2024 | 8,203.30 | 60.30 | 0.74% | 8,140.80 | 8,206.60 | 8,113.55 | 0 |
May 08 2024 | 8,143.00 | 62.00 | 0.77% | 8,086.00 | 8,158.25 | 8,066.60 | 0 |
May 07 2024 | 8,081.00 | 64.20 | 0.80% | 8,021.70 | 8,094.70 | 8,005.25 | 0 |
May 06 2024 | 8,016.80 | 46.30 | 0.58% | 7,968.00 | 8,034.55 | 7,957.85 | 0 |
May 03 2024 | 7,970.50 | 31.00 | 0.39% | 7,943.10 | 8,006.95 | 7,919.75 | 0 |
May 02 2024 | 7,939.50 | -20.60 | -0.26% | 7,979.25 | 7,979.25 | 7,908.25 | 0 |
May 01 2024 | 7,960.10 | 0.00 | 0.00% | 7,960.10 | 7,960.10 | 7,960.10 | 0 |
Apr 30 2024 | 7,960.10 | -113.20 | -1.40% | 8,048.60 | 8,082.55 | 7,960.10 | 0 |
Apr 29 2024 | 8,073.30 | -29.80 | -0.37% | 8,113.20 | 8,135.35 | 8,055.60 | 0 |
Apr 26 2024 | 8,103.10 | 65.30 | 0.81% | 8,040.80 | 8,115.85 | 8,023.55 | 0 |
Apr 25 2024 | 8,037.80 | -60.50 | -0.75% | 8,085.40 | 8,102.05 | 7,954.55 | 0 |
Apr 24 2024 | 8,098.30 | -6.70 | -0.08% | 8,111.90 | 8,148.05 | 8,076.80 | 0 |
Apr 23 2024 | 8,105.00 | 35.40 | 0.44% | 8,062.90 | 8,117.30 | 8,048.75 | 0 |
Apr 22 2024 | 8,069.60 | 48.30 | 0.60% | 8,060.70 | 8,091.60 | 8,004.05 | 0 |
Apr 19 2024 | 8,021.30 | -10.50 | -0.13% | 7,983.20 | 8,041.35 | 7,850.70 | 0 |
Apr 18 2024 | 8,031.80 | 54.10 | 0.68% | 7,983.20 | 8,067.30 | 7,970.90 | 0 |
Apr 17 2024 | 7,977.70 | 18.60 | 0.23% | 7,974.60 | 8,062.75 | 7,914.30 | 0 |
Apr 16 2024 | 7,959.10 | -25.00 | -0.31% | 7,975.50 | 7,982.80 | 7,900.35 | 0 |
Apr 15 2024 | 7,984.10 | 10.00 | 0.13% | 7,996.90 | 8,128.35 | 7,979.10 | 0 |
Apr 12 2024 | 7,974.10 | -92.00 | -1.14% | 8,050.50 | 8,117.85 | 7,964.10 | 0 |
Apr 11 2024 | 8,066.10 | 23.30 | 0.29% | 8,035.80 | 8,091.35 | 7,972.55 | 0 |
Apr 10 2024 | 8,042.80 | -26.80 | -0.33% | 8,073.20 | 8,102.35 | 7,975.05 | 0 |
Apr 09 2024 | 8,069.60 | -38.70 | -0.48% | 8,113.30 | 8,121.40 | 8,031.85 | 0 |
Apr 08 2024 | 8,108.30 | 35.20 | 0.44% | 8,073.30 | 8,145.85 | 8,048.85 | 4,000,000 |
Apr 05 2024 | 8,073.10 | 23.50 | 0.29% | 8,059.40 | 8,080.80 | 8,013.85 | 0 |
Apr 04 2024 | 8,049.60 | -106.00 | -1.30% | 8,155.60 | 8,190.35 | 8,038.60 | 0 |
Apr 03 2024 | 8,155.60 | 20.50 | 0.25% | 8,120.70 | 8,160.85 | 8,101.05 | 0 |
Apr 02 2024 | 8,135.10 | -82.50 | -1.00% | 8,215.05 | 8,254.85 | 8,119.35 | 0 |
Apr 01 2024 | 8,217.60 | 0.00 | 0.00% | 8,217.60 | 8,217.60 | 8,217.60 | 0 |
Mar 29 2024 | 8,217.60 | 0.00 | 0.00% | 8,217.60 | 8,217.60 | 8,217.60 | 0 |
Mar 28 2024 | 8,217.60 | 46.70 | 0.57% | 8,227.40 | 8,253.85 | 8,205.10 | 0 |
Mar 26 2024 | 8,170.90 | 0.00 | 0.00% | 8,170.90 | 8,170.90 | 8,170.90 | 0 |
Mar 25 2024 | 8,170.90 | 20.00 | 0.25% | 8,157.40 | 8,188.90 | 8,133.70 | 23,532 |
Mar 24 2024 | 8,150.90 | -0.70 | -0.01% | 8,156.30 | 8,165.70 | 8,096.90 | 22,220 |
Mar 21 2024 | 8,151.60 | -14.00 | -0.17% | 8,161.50 | 8,177.70 | 8,127.20 | 26,367 |