FREN4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 12 2024 | 1,500.56 | 17.42 | 1.17% | 1,483.01 | 1,504.54 | 1,480.74 | 0 |
Jun 11 2024 | 1,483.14 | -27.83 | -1.84% | 1,510.97 | 1,512.63 | 1,481.63 | 0 |
Jun 10 2024 | 1,510.97 | -18.94 | -1.24% | 1,529.83 | 1,529.83 | 1,497.98 | 0 |
Jun 07 2024 | 1,529.91 | -13.52 | -0.88% | 1,543.03 | 1,544.10 | 1,523.53 | 0 |
Jun 06 2024 | 1,543.43 | 2.05 | 0.13% | 1,541.33 | 1,551.11 | 1,537.22 | 0 |
Jun 05 2024 | 1,541.38 | 7.50 | 0.49% | 1,534.95 | 1,544.33 | 1,534.95 | 0 |
Jun 04 2024 | 1,533.88 | -7.51 | -0.49% | 1,541.14 | 1,541.61 | 1,528.06 | 0 |
Jun 03 2024 | 1,541.39 | 14.42 | 0.94% | 1,529.21 | 1,545.16 | 1,529.21 | 0 |
May 31 2024 | 1,526.97 | 17.40 | 1.15% | 1,509.51 | 1,526.97 | 1,507.97 | 0 |
May 30 2024 | 1,509.57 | 14.86 | 0.99% | 1,495.52 | 1,510.02 | 1,488.77 | 0 |
May 29 2024 | 1,494.71 | -24.06 | -1.58% | 1,518.49 | 1,518.49 | 1,492.66 | 0 |
May 28 2024 | 1,518.77 | -7.82 | -0.51% | 1,530.40 | 1,533.74 | 1,516.57 | 0 |
May 27 2024 | 1,526.59 | 8.71 | 0.57% | 1,518.20 | 1,527.30 | 1,517.21 | 0 |
May 24 2024 | 1,517.88 | 5.88 | 0.39% | 1,511.75 | 1,519.13 | 1,500.74 | 0 |
May 23 2024 | 1,512.00 | -6.88 | -0.45% | 1,518.67 | 1,519.66 | 1,510.71 | 0 |
May 22 2024 | 1,518.88 | -4.42 | -0.29% | 1,522.97 | 1,522.97 | 1,513.17 | 0 |
May 21 2024 | 1,523.30 | -7.49 | -0.49% | 1,537.93 | 1,537.93 | 1,517.14 | 0 |
May 20 2024 | 1,530.79 | 3.78 | 0.25% | 1,527.25 | 1,534.45 | 1,527.25 | 0 |
May 17 2024 | 1,527.01 | -6.40 | -0.42% | 1,533.04 | 1,533.04 | 1,518.15 | 0 |
May 16 2024 | 1,533.41 | -6.20 | -0.40% | 1,539.27 | 1,539.27 | 1,529.58 | 0 |
May 15 2024 | 1,539.61 | 5.32 | 0.35% | 1,534.32 | 1,548.31 | 1,530.70 | 0 |
May 14 2024 | 1,534.29 | 10.22 | 0.67% | 1,529.12 | 1,536.90 | 1,524.82 | 0 |
May 13 2024 | 1,524.07 | -1.82 | -0.12% | 1,525.41 | 1,530.97 | 1,522.03 | 0 |
May 10 2024 | 1,525.89 | 9.85 | 0.65% | 1,516.63 | 1,531.03 | 1,516.63 | 0 |
May 09 2024 | 1,516.04 | 6.43 | 0.43% | 1,509.49 | 1,519.06 | 1,508.50 | 0 |
May 08 2024 | 1,509.61 | 5.43 | 0.36% | 1,503.98 | 1,513.27 | 1,503.98 | 0 |
May 07 2024 | 1,504.18 | 15.02 | 1.01% | 1,489.15 | 1,506.30 | 1,489.15 | 0 |
May 06 2024 | 1,489.16 | 7.95 | 0.54% | 1,480.57 | 1,496.49 | 1,480.57 | 0 |
May 03 2024 | 1,481.21 | 15.54 | 1.06% | 1,468.66 | 1,494.04 | 1,468.55 | 0 |
May 02 2024 | 1,465.67 | 4.68 | 0.32% | 1,461.66 | 1,471.79 | 1,460.37 | 0 |
Apr 30 2024 | 1,460.99 | -10.65 | -0.72% | 1,471.58 | 1,476.39 | 1,460.98 | 0 |
Apr 29 2024 | 1,471.64 | 7.41 | 0.51% | 1,467.48 | 1,474.82 | 1,466.99 | 0 |
Apr 26 2024 | 1,464.23 | 15.33 | 1.06% | 1,449.62 | 1,469.61 | 1,449.62 | 0 |
Apr 25 2024 | 1,448.90 | -12.66 | -0.87% | 1,461.55 | 1,461.55 | 1,439.60 | 0 |
Apr 24 2024 | 1,461.56 | -5.04 | -0.34% | 1,466.36 | 1,471.48 | 1,459.05 | 0 |
Apr 23 2024 | 1,466.60 | 10.80 | 0.74% | 1,456.02 | 1,469.59 | 1,456.02 | 0 |
Apr 22 2024 | 1,455.80 | 10.75 | 0.74% | 1,444.86 | 1,461.28 | 1,444.86 | 0 |
Apr 19 2024 | 1,445.05 | -2.71 | -0.19% | 1,450.05 | 1,450.05 | 1,432.84 | 0 |
Apr 18 2024 | 1,447.76 | 10.37 | 0.72% | 1,437.33 | 1,449.74 | 1,437.33 | 0 |
Apr 17 2024 | 1,437.39 | 10.65 | 0.75% | 1,426.55 | 1,448.30 | 1,426.40 | 0 |
Apr 16 2024 | 1,426.74 | -17.61 | -1.22% | 1,444.05 | 1,444.05 | 1,420.87 | 0 |
Apr 15 2024 | 1,444.35 | -0.71 | -0.05% | 1,444.65 | 1,460.43 | 1,443.51 | 0 |
Apr 12 2024 | 1,445.06 | -7.07 | -0.49% | 1,452.23 | 1,468.85 | 1,442.61 | 0 |
Apr 11 2024 | 1,452.13 | -7.37 | -0.50% | 1,459.38 | 1,464.18 | 1,445.75 | 0 |
Apr 10 2024 | 1,459.50 | -2.68 | -0.18% | 1,462.37 | 1,477.11 | 1,448.91 | 0 |
Apr 09 2024 | 1,462.18 | -6.44 | -0.44% | 1,468.33 | 1,473.48 | 1,461.46 | 0 |
Apr 08 2024 | 1,468.62 | 18.57 | 1.28% | 1,449.54 | 1,471.29 | 1,448.44 | 0 |
Apr 05 2024 | 1,450.05 | -14.64 | -1.00% | 1,463.76 | 1,463.76 | 1,442.18 | 0 |
Apr 04 2024 | 1,464.69 | -5.16 | -0.35% | 1,469.61 | 1,472.33 | 1,464.69 | 0 |
Apr 03 2024 | 1,469.85 | 6.90 | 0.47% | 1,462.73 | 1,470.02 | 1,458.55 | 0 |
Apr 02 2024 | 1,462.95 | -13.50 | -0.91% | 1,475.64 | 1,484.69 | 1,461.95 | 0 |
Mar 28 2024 | 1,476.45 | 8.42 | 0.57% | 1,467.79 | 1,478.29 | 1,467.05 | 0 |
Mar 27 2024 | 1,468.03 | 3.75 | 0.26% | 1,464.09 | 1,469.53 | 1,458.75 | 0 |
Mar 26 2024 | 1,464.28 | 4.87 | 0.33% | 1,459.17 | 1,465.70 | 1,450.74 | 0 |
Mar 25 2024 | 1,459.41 | 2.86 | 0.20% | 1,455.98 | 1,459.53 | 1,449.74 | 0 |
Mar 22 2024 | 1,456.55 | 2.54 | 0.17% | 1,455.10 | 1,459.39 | 1,450.38 | 0 |
Mar 21 2024 | 1,454.01 | 12.80 | 0.89% | 1,441.18 | 1,462.06 | 1,441.18 | 0 |
Mar 20 2024 | 1,441.21 | -1.04 | -0.07% | 1,441.98 | 1,441.98 | 1,428.48 | 0 |
Mar 19 2024 | 1,442.25 | 2.50 | 0.17% | 1,439.59 | 1,442.28 | 1,434.24 | 0 |
Mar 18 2024 | 1,439.75 | -3.14 | -0.22% | 1,442.39 | 1,448.32 | 1,438.73 | 0 |
Mar 15 2024 | 1,442.89 | -3.34 | -0.23% | 1,446.12 | 1,454.08 | 1,442.89 | 0 |