FRENN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 2,692.08 | -11.96 | -0.44% | 2,703.97 | 2,705.72 | 2,689.79 | 0 |
May 22 2024 | 2,704.04 | -7.57 | -0.28% | 2,711.32 | 2,711.32 | 2,693.88 | 0 |
May 21 2024 | 2,711.61 | -15.98 | -0.59% | 2,737.67 | 2,737.67 | 2,700.63 | 0 |
May 20 2024 | 2,727.59 | 7.27 | 0.27% | 2,721.27 | 2,734.11 | 2,721.27 | 0 |
May 17 2024 | 2,720.32 | -11.10 | -0.41% | 2,731.06 | 2,731.06 | 2,704.54 | 0 |
May 16 2024 | 2,731.42 | -10.75 | -0.39% | 2,741.86 | 2,741.86 | 2,724.60 | 0 |
May 15 2024 | 2,742.17 | 9.78 | 0.36% | 2,732.75 | 2,757.67 | 2,726.31 | 0 |
May 14 2024 | 2,732.39 | 16.19 | 0.60% | 2,723.18 | 2,737.04 | 2,715.52 | 0 |
May 13 2024 | 2,716.20 | -2.34 | -0.09% | 2,718.59 | 2,728.50 | 2,712.56 | 0 |
May 10 2024 | 2,718.54 | 17.65 | 0.65% | 2,702.05 | 2,727.69 | 2,702.05 | 0 |
May 09 2024 | 2,700.89 | 11.75 | 0.44% | 2,689.20 | 2,706.26 | 2,687.45 | 0 |
May 08 2024 | 2,689.14 | 9.98 | 0.37% | 2,679.10 | 2,695.64 | 2,679.10 | 0 |
May 07 2024 | 2,679.16 | 27.03 | 1.02% | 2,652.40 | 2,682.94 | 2,652.40 | 0 |
May 06 2024 | 2,652.13 | 15.02 | 0.57% | 2,636.84 | 2,665.17 | 2,636.84 | 0 |
May 03 2024 | 2,637.11 | 26.64 | 1.02% | 2,614.75 | 2,659.96 | 2,614.55 | 0 |
May 02 2024 | 2,610.47 | 8.45 | 0.32% | 2,603.34 | 2,621.39 | 2,601.03 | 0 |
Apr 30 2024 | 2,602.02 | -19.62 | -0.75% | 2,620.87 | 2,629.44 | 2,601.99 | 0 |
Apr 29 2024 | 2,621.64 | 12.52 | 0.48% | 2,614.22 | 2,627.31 | 2,613.34 | 0 |
Apr 26 2024 | 2,609.12 | 27.36 | 1.06% | 2,583.08 | 2,618.70 | 2,583.08 | 0 |
Apr 25 2024 | 2,581.76 | -22.26 | -0.85% | 2,604.29 | 2,604.29 | 2,565.18 | 0 |
Apr 24 2024 | 2,604.02 | -8.70 | -0.33% | 2,612.57 | 2,621.71 | 2,599.55 | 0 |
Apr 23 2024 | 2,612.72 | 19.38 | 0.75% | 2,593.87 | 2,618.04 | 2,593.87 | 0 |
Apr 22 2024 | 2,593.34 | 19.99 | 0.78% | 2,573.85 | 2,603.09 | 2,573.85 | 0 |
Apr 19 2024 | 2,573.35 | -5.78 | -0.22% | 2,582.26 | 2,582.26 | 2,551.59 | 0 |
Apr 18 2024 | 2,579.13 | 18.76 | 0.73% | 2,560.54 | 2,582.66 | 2,560.54 | 0 |
Apr 17 2024 | 2,560.37 | 19.24 | 0.76% | 2,541.06 | 2,579.80 | 2,540.80 | 0 |
Apr 16 2024 | 2,541.13 | -31.09 | -1.21% | 2,571.96 | 2,571.96 | 2,530.68 | 0 |
Apr 15 2024 | 2,572.22 | -0.41 | -0.02% | 2,572.75 | 2,600.83 | 2,570.72 | 0 |
Apr 12 2024 | 2,572.63 | -12.30 | -0.48% | 2,585.38 | 2,614.98 | 2,568.27 | 0 |
Apr 11 2024 | 2,584.93 | -12.84 | -0.49% | 2,597.84 | 2,606.37 | 2,573.56 | 0 |
Apr 10 2024 | 2,597.77 | -4.48 | -0.17% | 2,602.88 | 2,629.10 | 2,578.91 | 0 |
Apr 09 2024 | 2,602.25 | -11.17 | -0.43% | 2,613.19 | 2,622.36 | 2,600.97 | 0 |
Apr 08 2024 | 2,613.42 | 33.89 | 1.31% | 2,579.47 | 2,618.17 | 2,577.52 | 0 |
Apr 05 2024 | 2,579.53 | -25.77 | -0.99% | 2,603.92 | 2,603.92 | 2,565.54 | 0 |
Apr 04 2024 | 2,605.30 | -8.88 | -0.34% | 2,614.04 | 2,618.88 | 2,605.30 | 0 |
Apr 03 2024 | 2,614.18 | 12.55 | 0.48% | 2,601.52 | 2,614.48 | 2,594.10 | 0 |
Apr 02 2024 | 2,601.63 | -22.56 | -0.86% | 2,624.19 | 2,640.26 | 2,599.84 | 0 |
Mar 28 2024 | 2,624.19 | 15.26 | 0.58% | 2,608.79 | 2,627.45 | 2,607.47 | 0 |
Mar 27 2024 | 2,608.93 | 6.95 | 0.27% | 2,601.93 | 2,611.59 | 2,592.44 | 0 |
Mar 26 2024 | 2,601.98 | 8.94 | 0.34% | 2,592.90 | 2,604.50 | 2,577.94 | 0 |
Mar 25 2024 | 2,593.04 | 5.92 | 0.23% | 2,586.95 | 2,593.27 | 2,575.87 | 0 |
Mar 22 2024 | 2,587.12 | 4.19 | 0.16% | 2,584.54 | 2,592.17 | 2,576.16 | 0 |
Mar 21 2024 | 2,582.93 | 23.02 | 0.90% | 2,560.15 | 2,597.22 | 2,560.15 | 0 |
Mar 20 2024 | 2,559.91 | -1.57 | -0.06% | 2,561.27 | 2,561.27 | 2,537.30 | 0 |
Mar 19 2024 | 2,561.48 | 4.73 | 0.19% | 2,556.75 | 2,561.52 | 2,547.25 | 0 |
Mar 18 2024 | 2,556.75 | -4.75 | -0.19% | 2,561.44 | 2,571.97 | 2,554.95 | 0 |
Mar 15 2024 | 2,561.50 | -5.64 | -0.22% | 2,567.23 | 2,581.36 | 2,561.50 | 0 |
Mar 14 2024 | 2,567.14 | -5.84 | -0.23% | 2,573.09 | 2,588.35 | 2,565.67 | 0 |
Mar 13 2024 | 2,572.98 | 1.64 | 0.06% | 2,572.78 | 2,581.76 | 2,571.08 | 0 |
Mar 12 2024 | 2,571.34 | 22.02 | 0.86% | 2,549.64 | 2,575.88 | 2,549.64 | 0 |
Mar 11 2024 | 2,549.32 | -6.40 | -0.25% | 2,555.24 | 2,555.24 | 2,535.59 | 0 |
Mar 08 2024 | 2,555.72 | 11.03 | 0.43% | 2,544.61 | 2,560.10 | 2,537.79 | 0 |
Mar 07 2024 | 2,544.69 | 21.26 | 0.84% | 2,523.13 | 2,547.14 | 2,507.64 | 0 |
Mar 06 2024 | 2,523.43 | 3.96 | 0.16% | 2,519.79 | 2,533.12 | 2,519.65 | 0 |
Mar 05 2024 | 2,519.47 | -16.38 | -0.65% | 2,535.36 | 2,535.36 | 2,518.37 | 0 |
Mar 04 2024 | 2,535.85 | -8.22 | -0.32% | 2,548.20 | 2,548.20 | 2,527.90 | 0 |
Mar 01 2024 | 2,544.07 | 14.13 | 0.56% | 2,530.11 | 2,545.31 | 2,528.52 | 0 |
Feb 29 2024 | 2,529.94 | -5.19 | -0.20% | 2,535.37 | 2,546.30 | 2,529.94 | 0 |
Feb 28 2024 | 2,535.13 | -25.35 | -0.99% | 2,560.42 | 2,560.42 | 2,525.06 | 0 |
Feb 27 2024 | 2,560.48 | 8.58 | 0.34% | 2,552.81 | 2,564.87 | 2,547.50 | 0 |
Feb 26 2024 | 2,551.90 | -19.17 | -0.75% | 2,570.88 | 2,570.99 | 2,549.23 | 0 |