Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FRDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 546.12 | -3.92 | -0.71% | 549.85 | 550.65 | 545.30 | 0 |
| Apr 29 2024 | 550.04 | -1.33 | -0.24% | 553.24 | 554.32 | 549.94 | 0 |
| Apr 26 2024 | 551.37 | 5.35 | 0.98% | 547.47 | 553.05 | 546.73 | 0 |
| Apr 25 2024 | 546.02 | -5.37 | -0.97% | 549.34 | 550.32 | 541.88 | 0 |
| Apr 24 2024 | 551.39 | -1.49 | -0.27% | 551.41 | 555.21 | 550.52 | 0 |
| Apr 23 2024 | 552.88 | 4.49 | 0.82% | 549.81 | 553.25 | 549.16 | 0 |
| Apr 22 2024 | 548.39 | 2.17 | 0.40% | 548.57 | 549.73 | 546.31 | 0 |
| Apr 19 2024 | 546.22 | -0.12 | -0.02% | 542.43 | 547.32 | 541.18 | 0 |
| Apr 18 2024 | 546.34 | 2.70 | 0.50% | 546.42 | 547.44 | 543.09 | 0 |
| Apr 17 2024 | 543.64 | 3.46 | 0.64% | 543.70 | 549.01 | 542.30 | 0 |
| Apr 16 2024 | 540.18 | -6.94 | -1.27% | 539.99 | 543.08 | 538.38 | 0 |
| Apr 15 2024 | 547.12 | 2.01 | 0.37% | 547.30 | 552.70 | 546.12 | 0 |
| Apr 12 2024 | 545.11 | -0.63 | -0.12% | 550.88 | 552.45 | 543.13 | 0 |
| Apr 11 2024 | 545.74 | -1.62 | -0.30% | 549.70 | 550.44 | 542.45 | 0 |
| Apr 10 2024 | 547.36 | -0.66 | -0.12% | 550.94 | 551.25 | 542.47 | 0 |
| Apr 09 2024 | 548.02 | -4.89 | -0.88% | 551.48 | 551.77 | 546.91 | 0 |
| Apr 08 2024 | 552.91 | 3.86 | 0.70% | 551.02 | 554.69 | 550.33 | 0 |
| Apr 05 2024 | 549.05 | -6.04 | -1.09% | 548.25 | 549.10 | 545.78 | 0 |
| Apr 04 2024 | 555.09 | -0.27 | -0.05% | 556.11 | 557.61 | 554.07 | 0 |
| Apr 03 2024 | 555.36 | 1.99 | 0.36% | 553.18 | 555.87 | 552.81 | 0 |
| Apr 02 2024 | 553.37 | -4.79 | -0.86% | 559.09 | 561.69 | 552.75 | 0 |
| Apr 01 2024 | 558.16 | 0.00 | 0.00% | 558.16 | 558.63 | 558.06 | 0 |
| Mar 28 2024 | 558.16 | 0.56 | 0.10% | 557.60 | 561.05 | 557.55 | 0 |
| Mar 27 2024 | 557.60 | 1.27 | 0.23% | 556.28 | 559.26 | 555.48 | 0 |
| Mar 26 2024 | 556.33 | 2.75 | 0.50% | 553.58 | 556.61 | 552.63 | 0 |
| Mar 25 2024 | 553.58 | -0.06 | -0.01% | 553.69 | 554.52 | 550.15 | 0 |
| Mar 22 2024 | 553.64 | -1.79 | -0.32% | 555.48 | 555.56 | 552.07 | 0 |
| Mar 21 2024 | 555.43 | 1.46 | 0.26% | 553.97 | 558.65 | 552.49 | 0 |
| Mar 20 2024 | 553.97 | -2.30 | -0.41% | 556.22 | 556.38 | 551.24 | 0 |
| Mar 19 2024 | 556.27 | 3.30 | 0.60% | 553.02 | 556.38 | 552.24 | 0 |
| Mar 18 2024 | 552.97 | -1.19 | -0.21% | 554.16 | 555.37 | 551.95 | 0 |
| Mar 15 2024 | 554.16 | -0.25 | -0.05% | 554.31 | 557.41 | 553.87 | 0 |
| Mar 14 2024 | 554.41 | 1.65 | 0.30% | 552.76 | 558.20 | 552.66 | 0 |
| Mar 13 2024 | 552.76 | 3.89 | 0.71% | 549.07 | 553.89 | 549.02 | 0 |
| Mar 12 2024 | 548.87 | 3.99 | 0.73% | 544.88 | 549.49 | 543.10 | 0 |
| Mar 11 2024 | 544.88 | -0.93 | -0.17% | 545.81 | 545.91 | 542.25 | 0 |
| Mar 08 2024 | 545.81 | 1.06 | 0.19% | 544.31 | 546.97 | 544.12 | 0 |
| Mar 07 2024 | 544.75 | 3.92 | 0.72% | 539.50 | 545.83 | 539.04 | 0 |
| Mar 06 2024 | 540.83 | 1.32 | 0.24% | 540.19 | 541.88 | 539.22 | 0 |
| Mar 05 2024 | 539.51 | -1.62 | -0.30% | 540.39 | 541.67 | 538.94 | 0 |
| Mar 04 2024 | 541.13 | 1.28 | 0.24% | 538.87 | 541.23 | 538.45 | 0 |
| Mar 01 2024 | 539.85 | 0.00 | 0.00% | 539.85 | 540.64 | 536.97 | 0 |
| Feb 29 2024 | 539.85 | -1.74 | -0.32% | 543.14 | 543.44 | 539.70 | 0 |
| Feb 28 2024 | 541.59 | 0.28 | 0.05% | 540.99 | 541.93 | 539.82 | 0 |
| Feb 27 2024 | 541.31 | 1.18 | 0.22% | 540.67 | 541.86 | 539.11 | 0 |
| Feb 26 2024 | 540.13 | -2.66 | -0.49% | 541.58 | 541.66 | 539.72 | 0 |
| Feb 23 2024 | 542.79 | 3.53 | 0.65% | 539.44 | 543.33 | 538.79 | 0 |
| Feb 22 2024 | 539.26 | 6.62 | 1.24% | 538.65 | 540.08 | 535.39 | 0 |
| Feb 21 2024 | 532.64 | 1.08 | 0.20% | 531.39 | 533.36 | 530.89 | 0 |
| Feb 20 2024 | 531.56 | 2.03 | 0.38% | 529.46 | 532.17 | 529.46 | 0 |
| Feb 16 2024 | 529.53 | 1.83 | 0.35% | 530.97 | 531.62 | 528.53 | 0 |
| Feb 15 2024 | 527.70 | 3.83 | 0.73% | 527.92 | 528.44 | 526.55 | 0 |
| Feb 14 2024 | 523.87 | 3.41 | 0.66% | 521.78 | 524.31 | 520.65 | 0 |
| Feb 13 2024 | 520.46 | -4.30 | -0.82% | 523.32 | 523.77 | 518.34 | 0 |
| Feb 12 2024 | 524.76 | 2.71 | 0.52% | 524.81 | 525.23 | 523.08 | 0 |
| Feb 09 2024 | 522.05 | -1.34 | -0.26% | 522.71 | 523.60 | 520.11 | 0 |
| Feb 08 2024 | 523.39 | 3.01 | 0.58% | 520.42 | 525.00 | 520.24 | 0 |
| Feb 07 2024 | 520.38 | -1.91 | -0.37% | 521.75 | 522.95 | 520.29 | 0 |
| Feb 06 2024 | 522.29 | 3.07 | 0.59% | 521.61 | 522.57 | 519.01 | 0 |
| Feb 05 2024 | 519.22 | -0.29 | -0.06% | 520.28 | 520.57 | 517.23 | 0 |
| Feb 02 2024 | 519.51 | 0.12 | 0.02% | 520.92 | 523.41 | 519.26 | 0 |
| Feb 01 2024 | 519.39 | -4.76 | -0.91% | 521.02 | 521.64 | 518.20 | 0 |
