Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FR30D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 463.57 | 2.94 | 0.64% | 461.81 | 465.31 | 461.33 | 0 |
| Apr 25 2024 | 460.63 | -2.78 | -0.60% | 463.12 | 464.04 | 455.90 | 0 |
| Apr 24 2024 | 463.41 | -1.57 | -0.34% | 463.33 | 466.74 | 462.71 | 0 |
| Apr 23 2024 | 464.98 | 5.88 | 1.28% | 461.98 | 465.68 | 460.93 | 0 |
| Apr 22 2024 | 459.10 | 1.27 | 0.28% | 459.53 | 460.10 | 457.59 | 0 |
| Apr 19 2024 | 457.83 | 0.26 | 0.06% | 454.20 | 459.47 | 453.07 | 0 |
| Apr 18 2024 | 457.57 | 3.14 | 0.69% | 458.94 | 459.11 | 454.67 | 0 |
| Apr 17 2024 | 454.43 | 3.41 | 0.76% | 453.99 | 459.18 | 452.80 | 0 |
| Apr 16 2024 | 451.02 | -6.38 | -1.39% | 450.41 | 454.25 | 449.51 | 0 |
| Apr 15 2024 | 457.40 | 1.47 | 0.32% | 458.29 | 461.91 | 456.04 | 0 |
| Apr 12 2024 | 455.93 | -3.26 | -0.71% | 461.69 | 463.19 | 453.56 | 0 |
| Apr 11 2024 | 459.19 | -1.85 | -0.40% | 463.61 | 464.17 | 455.99 | 0 |
| Apr 10 2024 | 461.04 | -5.22 | -1.12% | 468.77 | 469.38 | 458.13 | 0 |
| Apr 09 2024 | 466.26 | -4.51 | -0.96% | 469.48 | 470.38 | 465.34 | 0 |
| Apr 08 2024 | 470.77 | 3.79 | 0.81% | 468.30 | 472.05 | 467.76 | 0 |
| Apr 05 2024 | 466.98 | -5.90 | -1.25% | 466.10 | 467.15 | 462.83 | 0 |
| Apr 04 2024 | 472.88 | 1.30 | 0.28% | 473.46 | 474.77 | 471.58 | 0 |
| Apr 03 2024 | 471.58 | 4.19 | 0.90% | 467.10 | 472.06 | 466.92 | 0 |
| Apr 02 2024 | 467.39 | -5.42 | -1.15% | 470.60 | 472.66 | 466.47 | 0 |
| Apr 01 2024 | 472.81 | 0.00 | 0.00% | 472.81 | 472.81 | 472.81 | 0 |
| Mar 28 2024 | 472.81 | -0.90 | -0.19% | 472.75 | 475.00 | 472.75 | 0 |
| Mar 27 2024 | 473.71 | 0.79 | 0.17% | 472.83 | 475.15 | 472.15 | 0 |
| Mar 26 2024 | 472.92 | 2.02 | 0.43% | 471.16 | 473.92 | 470.79 | 0 |
| Mar 25 2024 | 470.90 | 1.23 | 0.26% | 470.02 | 472.00 | 467.29 | 0 |
| Mar 22 2024 | 469.67 | -3.94 | -0.83% | 472.04 | 472.04 | 468.72 | 0 |
| Mar 21 2024 | 473.61 | 0.77 | 0.16% | 475.80 | 479.39 | 472.91 | 0 |
| Mar 20 2024 | 472.84 | -2.42 | -0.51% | 475.39 | 475.39 | 470.25 | 0 |
| Mar 19 2024 | 475.26 | 2.73 | 0.58% | 471.74 | 475.30 | 471.15 | 0 |
| Mar 18 2024 | 472.53 | -1.74 | -0.37% | 474.57 | 475.95 | 472.20 | 0 |
| Mar 15 2024 | 474.27 | 0.14 | 0.03% | 473.87 | 477.34 | 473.52 | 0 |
| Mar 14 2024 | 474.13 | -1.26 | -0.27% | 474.78 | 479.87 | 473.70 | 0 |
| Mar 13 2024 | 475.39 | 4.92 | 1.05% | 470.86 | 476.02 | 470.86 | 0 |
| Mar 12 2024 | 470.47 | 3.15 | 0.67% | 467.54 | 470.90 | 464.85 | 0 |
| Mar 11 2024 | 467.32 | -1.32 | -0.28% | 468.72 | 468.72 | 464.82 | 0 |
| Mar 08 2024 | 468.64 | 0.78 | 0.17% | 467.31 | 471.15 | 466.94 | 0 |
| Mar 07 2024 | 467.86 | 4.53 | 0.98% | 461.25 | 468.27 | 461.04 | 0 |
| Mar 06 2024 | 463.33 | 3.30 | 0.72% | 460.86 | 463.42 | 460.32 | 0 |
| Mar 05 2024 | 460.03 | -1.26 | -0.27% | 460.42 | 462.03 | 459.32 | 0 |
| Mar 04 2024 | 461.29 | 2.77 | 0.60% | 458.37 | 461.39 | 457.90 | 0 |
| Mar 01 2024 | 458.52 | 0.66 | 0.14% | 458.07 | 459.32 | 455.58 | 0 |
| Feb 29 2024 | 457.86 | -3.09 | -0.67% | 462.36 | 462.52 | 457.77 | 0 |
| Feb 28 2024 | 460.95 | 0.12 | 0.03% | 459.00 | 460.99 | 458.09 | 0 |
| Feb 27 2024 | 460.83 | 0.96 | 0.21% | 460.64 | 461.41 | 459.07 | 0 |
| Feb 26 2024 | 459.87 | -0.74 | -0.16% | 459.86 | 460.95 | 458.96 | 0 |
| Feb 23 2024 | 460.61 | 3.83 | 0.84% | 457.61 | 461.02 | 456.98 | 0 |
| Feb 22 2024 | 456.78 | 5.40 | 1.20% | 458.06 | 458.26 | 455.16 | 0 |
| Feb 21 2024 | 451.38 | 1.62 | 0.36% | 449.30 | 451.42 | 448.70 | 0 |
| Feb 20 2024 | 449.76 | 4.38 | 0.98% | 446.19 | 450.74 | 446.08 | 0 |
| Feb 16 2024 | 445.38 | 1.78 | 0.40% | 446.27 | 447.14 | 443.72 | 0 |
| Feb 15 2024 | 443.60 | 4.05 | 0.92% | 443.01 | 444.75 | 441.48 | 0 |
| Feb 14 2024 | 439.55 | 3.64 | 0.84% | 436.13 | 439.59 | 435.47 | 0 |
| Feb 13 2024 | 435.91 | -5.32 | -1.21% | 439.88 | 440.69 | 433.82 | 0 |
| Feb 12 2024 | 441.23 | 1.79 | 0.41% | 441.33 | 441.74 | 439.28 | 0 |
| Feb 09 2024 | 439.44 | -1.25 | -0.28% | 440.49 | 441.18 | 437.92 | 0 |
| Feb 08 2024 | 440.69 | 2.47 | 0.56% | 438.21 | 441.41 | 438.05 | 0 |
| Feb 07 2024 | 438.22 | -1.19 | -0.27% | 439.45 | 440.34 | 437.80 | 0 |
| Feb 06 2024 | 439.41 | 3.60 | 0.83% | 438.87 | 439.53 | 435.69 | 0 |
| Feb 05 2024 | 435.81 | -2.18 | -0.50% | 437.96 | 438.12 | 433.76 | 0 |
| Feb 02 2024 | 437.99 | -3.33 | -0.75% | 442.85 | 445.07 | 437.83 | 0 |
| Feb 01 2024 | 441.32 | -3.73 | -0.84% | 439.16 | 441.53 | 438.47 | 0 |
| Jan 31 2024 | 445.05 | -1.03 | -0.23% | 445.99 | 448.31 | 444.46 | 0 |
| Jan 30 2024 | 446.08 | 3.23 | 0.73% | 444.36 | 446.76 | 444.34 | 0 |
| Jan 29 2024 | 442.85 | -1.86 | -0.42% | 444.22 | 444.82 | 442.04 | 0 |
