Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
F4RI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 885.84 | 19.83 | 2.29% | 876.95 | 887.26 | 876.27 | 0 |
| Sep 25 2024 | 866.01 | -0.63 | -0.07% | 861.48 | 868.80 | 861.28 | 0 |
| Sep 24 2024 | 866.64 | 8.59 | 1.00% | 868.23 | 870.54 | 864.08 | 0 |
| Sep 23 2024 | 858.05 | -13.78 | -1.58% | 858.34 | 859.33 | 852.54 | 0 |
| Sep 20 2024 | 871.83 | -1.53 | -0.18% | 871.83 | 872.62 | 860.43 | 0 |
| Sep 19 2024 | 873.36 | 15.80 | 1.84% | 868.04 | 873.36 | 863.99 | 0 |
| Sep 18 2024 | 857.56 | -3.44 | -0.40% | 860.96 | 861.51 | 857.14 | 0 |
| Sep 17 2024 | 861.00 | 5.51 | 0.64% | 859.38 | 865.72 | 859.38 | 0 |
| Sep 16 2024 | 855.49 | -1.89 | -0.22% | 853.03 | 857.87 | 852.72 | 0 |
| Sep 13 2024 | 857.38 | 4.71 | 0.55% | 853.61 | 860.53 | 853.08 | 0 |
| Sep 12 2024 | 852.67 | 3.26 | 0.38% | 859.66 | 859.79 | 848.70 | 0 |
| Sep 11 2024 | 849.41 | -1.39 | -0.16% | 852.04 | 855.73 | 846.13 | 0 |
| Sep 10 2024 | 850.80 | -1.00 | -0.12% | 851.60 | 859.08 | 848.56 | 0 |
| Sep 09 2024 | 851.80 | 6.13 | 0.72% | 847.52 | 853.53 | 846.60 | 0 |
| Sep 06 2024 | 845.67 | -8.13 | -0.95% | 852.99 | 857.87 | 844.14 | 0 |
| Sep 05 2024 | 853.80 | -2.18 | -0.25% | 853.64 | 859.66 | 853.30 | 0 |
| Sep 04 2024 | 855.98 | -6.65 | -0.77% | 852.63 | 858.28 | 852.63 | 0 |
| Sep 03 2024 | 862.63 | -5.86 | -0.67% | 869.47 | 870.99 | 860.89 | 0 |
| Sep 02 2024 | 868.49 | 1.02 | 0.12% | 866.73 | 868.98 | 859.83 | 0 |
| Aug 30 2024 | 867.47 | 1.50 | 0.17% | 866.24 | 872.43 | 866.20 | 0 |
| Aug 29 2024 | 865.97 | 4.78 | 0.56% | 860.24 | 868.00 | 860.24 | 0 |
| Aug 28 2024 | 861.19 | 1.59 | 0.18% | 861.83 | 864.43 | 860.49 | 0 |
| Aug 27 2024 | 859.60 | -0.93 | -0.11% | 860.62 | 864.59 | 859.51 | 0 |
| Aug 26 2024 | 860.53 | 1.06 | 0.12% | 858.92 | 862.52 | 858.92 | 0 |
| Aug 23 2024 | 859.47 | 6.46 | 0.76% | 854.31 | 860.08 | 853.73 | 0 |
| Aug 22 2024 | 853.01 | 1.71 | 0.20% | 852.32 | 857.32 | 852.23 | 0 |
| Aug 21 2024 | 851.30 | 4.67 | 0.55% | 846.54 | 852.30 | 846.54 | 0 |
| Aug 20 2024 | 846.63 | -2.08 | -0.25% | 850.48 | 852.83 | 846.18 | 0 |
| Aug 19 2024 | 848.71 | 5.60 | 0.66% | 842.72 | 851.12 | 842.72 | 0 |
| Aug 16 2024 | 843.11 | 3.01 | 0.36% | 842.05 | 844.95 | 840.28 | 0 |
| Aug 15 2024 | 840.10 | 8.83 | 1.06% | 833.33 | 842.49 | 829.59 | 0 |
| Aug 14 2024 | 831.27 | 5.78 | 0.70% | 831.31 | 831.84 | 828.03 | 0 |
| Aug 13 2024 | 825.49 | 3.54 | 0.43% | 824.01 | 825.49 | 818.42 | 0 |
| Aug 12 2024 | 821.95 | -2.63 | -0.32% | 826.86 | 828.41 | 819.92 | 0 |
| Aug 09 2024 | 824.58 | 2.18 | 0.27% | 823.51 | 831.45 | 821.36 | 0 |
| Aug 08 2024 | 822.40 | -3.18 | -0.39% | 820.22 | 824.37 | 814.50 | 0 |
| Aug 07 2024 | 825.58 | 13.28 | 1.63% | 816.21 | 828.20 | 814.90 | 0 |
| Aug 06 2024 | 812.30 | -3.11 | -0.38% | 817.58 | 819.74 | 806.00 | 0 |
| Aug 05 2024 | 815.41 | -14.71 | -1.77% | 810.53 | 816.99 | 802.28 | 0 |
| Aug 02 2024 | 830.12 | -16.21 | -1.92% | 840.87 | 841.56 | 827.46 | 0 |
| Aug 01 2024 | 846.33 | -17.30 | -2.00% | 858.10 | 858.38 | 844.44 | 0 |
| Jul 31 2024 | 863.63 | 7.27 | 0.85% | 866.49 | 870.22 | 862.56 | 0 |
| Jul 30 2024 | 856.36 | 2.86 | 0.34% | 854.18 | 859.50 | 853.56 | 0 |
| Jul 29 2024 | 853.50 | -6.57 | -0.76% | 862.50 | 862.66 | 852.25 | 0 |
| Jul 26 2024 | 860.07 | 7.86 | 0.92% | 851.23 | 861.81 | 848.90 | 0 |
| Jul 25 2024 | 852.21 | -11.69 | -1.35% | 850.55 | 852.57 | 841.14 | 0 |
| Jul 24 2024 | 863.90 | -5.97 | -0.69% | 860.78 | 866.35 | 856.76 | 0 |
| Jul 23 2024 | 869.87 | -6.54 | -0.75% | 877.30 | 877.79 | 867.62 | 0 |
| Jul 22 2024 | 876.41 | 7.17 | 0.82% | 872.52 | 880.47 | 871.40 | 0 |
| Jul 19 2024 | 869.24 | -6.61 | -0.75% | 871.85 | 872.32 | 866.01 | 0 |
| Jul 18 2024 | 875.85 | 3.46 | 0.40% | 875.25 | 883.51 | 871.33 | 0 |
| Jul 17 2024 | 872.39 | -3.01 | -0.34% | 872.18 | 875.96 | 868.39 | 0 |
| Jul 16 2024 | 875.40 | -4.31 | -0.49% | 874.26 | 876.93 | 871.88 | 0 |
| Jul 15 2024 | 879.71 | -8.85 | -1.00% | 882.98 | 887.80 | 877.75 | 0 |
| Jul 12 2024 | 888.56 | 10.21 | 1.16% | 881.56 | 889.99 | 881.13 | 0 |
| Jul 11 2024 | 878.35 | 8.60 | 0.99% | 873.96 | 880.12 | 870.57 | 0 |
| Jul 10 2024 | 869.75 | 7.27 | 0.84% | 864.53 | 870.81 | 860.69 | 0 |
| Jul 09 2024 | 862.48 | -12.41 | -1.42% | 871.35 | 872.22 | 858.79 | 0 |
| Jul 08 2024 | 874.89 | -5.87 | -0.67% | 876.32 | 888.45 | 874.82 | 0 |
| Jul 05 2024 | 880.76 | -0.42 | -0.05% | 884.21 | 887.03 | 877.00 | 0 |
| Jul 04 2024 | 881.18 | 7.19 | 0.82% | 878.37 | 882.38 | 877.60 | 0 |
| Jul 03 2024 | 873.99 | 11.82 | 1.37% | 867.46 | 877.50 | 864.57 | 0 |
| Jul 02 2024 | 862.17 | -1.23 | -0.14% | 857.23 | 862.34 | 853.77 | 0 |
| Jul 01 2024 | 863.40 | 8.03 | 0.94% | 879.00 | 879.69 | 863.40 | 0 |
