Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
F4RI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 857.34 | -25.68 | -2.91% | 879.94 | 879.94 | 852.76 | 0 |
| Jun 13 2024 | 883.02 | -17.36 | -1.93% | 898.48 | 898.82 | 880.76 | 0 |
| Jun 12 2024 | 900.38 | 9.64 | 1.08% | 893.17 | 902.10 | 890.60 | 0 |
| Jun 11 2024 | 890.74 | -13.55 | -1.50% | 906.74 | 907.53 | 887.78 | 0 |
| Jun 10 2024 | 904.29 | -14.29 | -1.56% | 901.04 | 904.29 | 897.98 | 0 |
| Jun 07 2024 | 918.58 | -4.52 | -0.49% | 923.58 | 923.58 | 912.04 | 0 |
| Jun 06 2024 | 923.10 | 2.80 | 0.30% | 923.80 | 924.81 | 919.96 | 0 |
| Jun 05 2024 | 920.30 | 4.66 | 0.51% | 920.26 | 924.08 | 916.94 | 0 |
| Jun 04 2024 | 915.64 | -4.31 | -0.47% | 917.92 | 920.21 | 910.78 | 0 |
| Jun 03 2024 | 919.95 | 3.08 | 0.34% | 924.96 | 926.08 | 919.22 | 0 |
| May 31 2024 | 916.87 | 0.42 | 0.05% | 914.74 | 917.68 | 913.61 | 0 |
| May 30 2024 | 916.45 | 3.41 | 0.37% | 909.86 | 916.93 | 909.86 | 0 |
| May 29 2024 | 913.04 | -13.16 | -1.42% | 922.71 | 923.29 | 911.81 | 0 |
| May 28 2024 | 926.20 | -6.23 | -0.67% | 933.48 | 935.15 | 924.71 | 0 |
| May 27 2024 | 932.43 | 3.72 | 0.40% | 927.79 | 932.43 | 927.34 | 0 |
| May 24 2024 | 928.71 | -0.30 | -0.03% | 923.35 | 929.72 | 922.22 | 0 |
| May 23 2024 | 929.01 | -0.30 | -0.03% | 929.95 | 932.80 | 926.84 | 0 |
| May 22 2024 | 929.31 | -2.77 | -0.30% | 931.16 | 931.16 | 926.20 | 0 |
| May 21 2024 | 932.08 | -3.76 | -0.40% | 933.80 | 934.12 | 927.69 | 0 |
| May 20 2024 | 935.84 | 3.53 | 0.38% | 932.69 | 937.76 | 932.69 | 0 |
| May 17 2024 | 932.31 | -3.52 | -0.38% | 933.51 | 935.06 | 928.69 | 0 |
| May 16 2024 | 935.83 | -4.09 | -0.44% | 940.41 | 940.41 | 934.89 | 0 |
| May 15 2024 | 939.92 | 4.91 | 0.53% | 936.24 | 940.99 | 934.45 | 0 |
| May 14 2024 | 935.01 | 2.13 | 0.23% | 933.16 | 936.40 | 930.84 | 0 |
| May 13 2024 | 932.88 | 2.61 | 0.28% | 930.90 | 933.10 | 930.01 | 0 |
| May 10 2024 | 930.27 | 5.74 | 0.62% | 929.61 | 933.18 | 928.51 | 0 |
| May 09 2024 | 924.53 | 3.91 | 0.42% | 919.61 | 926.06 | 919.06 | 0 |
| May 08 2024 | 920.62 | 6.02 | 0.66% | 917.07 | 924.17 | 916.87 | 0 |
| May 07 2024 | 914.60 | 8.59 | 0.95% | 909.93 | 915.24 | 907.25 | 0 |
| May 06 2024 | 906.01 | 4.05 | 0.45% | 903.65 | 910.62 | 902.32 | 0 |
| May 03 2024 | 901.96 | 5.02 | 0.56% | 901.31 | 908.11 | 898.81 | 0 |
| May 02 2024 | 896.94 | 0.32 | 0.04% | 898.59 | 900.11 | 894.21 | 0 |
| Apr 30 2024 | 896.62 | -7.82 | -0.86% | 906.61 | 907.42 | 895.15 | 0 |
| Apr 29 2024 | 904.44 | 0.28 | 0.03% | 907.43 | 909.22 | 904.44 | 0 |
| Apr 26 2024 | 904.16 | 8.27 | 0.92% | 904.14 | 907.30 | 900.70 | 0 |
| Apr 25 2024 | 895.89 | -8.73 | -0.97% | 901.97 | 902.59 | 889.74 | 0 |
| Apr 24 2024 | 904.62 | -1.97 | -0.22% | 905.63 | 908.93 | 902.84 | 0 |
| Apr 23 2024 | 906.59 | 8.62 | 0.96% | 902.86 | 907.29 | 901.81 | 0 |
| Apr 22 2024 | 897.97 | 5.56 | 0.62% | 898.93 | 900.51 | 894.64 | 0 |
| Apr 19 2024 | 892.41 | -1.17 | -0.13% | 887.36 | 894.91 | 884.89 | 0 |
| Apr 18 2024 | 893.58 | 7.06 | 0.80% | 890.95 | 895.20 | 887.93 | 0 |
| Apr 17 2024 | 886.52 | 2.65 | 0.30% | 884.08 | 894.71 | 884.08 | 0 |
| Apr 16 2024 | 883.87 | -11.33 | -1.27% | 882.34 | 887.25 | 880.14 | 0 |
| Apr 15 2024 | 895.20 | 1.09 | 0.12% | 897.62 | 905.15 | 894.05 | 0 |
| Apr 12 2024 | 894.11 | -2.53 | -0.28% | 904.13 | 906.07 | 891.34 | 0 |
| Apr 11 2024 | 896.64 | -2.37 | -0.26% | 898.15 | 903.57 | 891.37 | 0 |
| Apr 10 2024 | 899.01 | -4.55 | -0.50% | 908.07 | 908.25 | 893.12 | 0 |
| Apr 09 2024 | 903.56 | -4.69 | -0.52% | 905.63 | 908.87 | 901.90 | 0 |
| Apr 08 2024 | 908.25 | 4.29 | 0.47% | 902.28 | 911.31 | 902.03 | 0 |
| Apr 05 2024 | 903.96 | -9.41 | -1.03% | 900.96 | 903.96 | 898.24 | 0 |
| Apr 04 2024 | 913.37 | -0.25 | -0.03% | 913.60 | 917.33 | 911.88 | 0 |
| Apr 03 2024 | 913.62 | 3.25 | 0.36% | 910.79 | 914.46 | 909.35 | 0 |
| Apr 02 2024 | 910.37 | -9.75 | -1.06% | 917.38 | 923.73 | 909.52 | 0 |
| Mar 28 2024 | 920.12 | 0.34 | 0.04% | 921.31 | 924.40 | 920.11 | 0 |
| Mar 27 2024 | 919.78 | 2.49 | 0.27% | 917.97 | 921.99 | 916.48 | 0 |
| Mar 26 2024 | 917.29 | 5.54 | 0.61% | 912.25 | 917.80 | 909.98 | 0 |
| Mar 25 2024 | 911.75 | -1.73 | -0.19% | 912.51 | 913.85 | 907.05 | 0 |
| Mar 22 2024 | 913.48 | -0.93 | -0.10% | 911.73 | 916.10 | 911.03 | 0 |
| Mar 21 2024 | 914.41 | 2.83 | 0.31% | 919.20 | 919.47 | 909.89 | 0 |
| Mar 20 2024 | 911.58 | -2.46 | -0.27% | 911.30 | 911.97 | 906.65 | 0 |
| Mar 19 2024 | 914.04 | 3.04 | 0.33% | 909.68 | 914.43 | 909.23 | 0 |
