FRFIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 916.04 | 8.38 | 0.92% | 907.99 | 920.01 | 903.72 | 0 |
Jun 14 2024 | 907.66 | -32.15 | -3.42% | 939.87 | 939.87 | 895.50 | 0 |
Jun 13 2024 | 939.81 | -28.35 | -2.93% | 968.08 | 968.10 | 932.96 | 0 |
Jun 12 2024 | 968.16 | 14.22 | 1.49% | 953.94 | 971.73 | 953.94 | 0 |
Jun 11 2024 | 953.94 | -26.53 | -2.71% | 980.47 | 984.47 | 950.54 | 0 |
Jun 10 2024 | 980.47 | -34.22 | -3.37% | 1,007.27 | 1,007.27 | 968.86 | 0 |
Jun 07 2024 | 1,014.69 | -5.55 | -0.54% | 1,020.24 | 1,021.07 | 1,009.32 | 0 |
Jun 06 2024 | 1,020.24 | 6.14 | 0.61% | 1,014.10 | 1,023.04 | 1,009.51 | 0 |
Jun 05 2024 | 1,014.10 | -1.52 | -0.15% | 1,015.62 | 1,020.85 | 1,011.81 | 0 |
Jun 04 2024 | 1,015.62 | -13.17 | -1.28% | 1,028.79 | 1,028.79 | 1,009.91 | 0 |
Jun 03 2024 | 1,028.79 | -0.32 | -0.03% | 1,029.11 | 1,036.95 | 1,027.90 | 0 |
May 31 2024 | 1,029.11 | 0.86 | 0.08% | 1,028.25 | 1,034.15 | 1,027.19 | 0 |
May 30 2024 | 1,028.25 | 6.28 | 0.61% | 1,021.96 | 1,028.40 | 1,017.89 | 0 |
May 29 2024 | 1,021.97 | -22.40 | -2.14% | 1,044.37 | 1,044.37 | 1,018.11 | 0 |
May 28 2024 | 1,044.37 | 1.01 | 0.10% | 1,043.34 | 1,048.59 | 1,040.31 | 0 |
May 27 2024 | 1,043.36 | -0.07 | -0.01% | 1,043.43 | 1,043.51 | 1,038.25 | 0 |
May 24 2024 | 1,043.43 | 4.01 | 0.39% | 1,039.43 | 1,044.49 | 1,029.19 | 0 |
May 23 2024 | 1,039.42 | -1.31 | -0.13% | 1,040.73 | 1,044.39 | 1,037.42 | 0 |
May 22 2024 | 1,040.73 | -8.87 | -0.85% | 1,049.60 | 1,049.78 | 1,040.73 | 0 |
May 21 2024 | 1,049.60 | -23.32 | -2.17% | 1,072.34 | 1,072.34 | 1,037.30 | 0 |
May 20 2024 | 1,072.92 | 4.48 | 0.42% | 1,068.44 | 1,075.19 | 1,068.44 | 0 |
May 17 2024 | 1,068.44 | 4.70 | 0.44% | 1,063.74 | 1,068.60 | 1,061.65 | 0 |
May 16 2024 | 1,063.74 | -0.36 | -0.03% | 1,063.97 | 1,066.94 | 1,062.25 | 0 |
May 15 2024 | 1,064.10 | 2.68 | 0.25% | 1,061.42 | 1,068.31 | 1,061.42 | 0 |
May 14 2024 | 1,061.42 | -0.57 | -0.05% | 1,062.02 | 1,064.63 | 1,056.29 | 0 |
May 13 2024 | 1,061.99 | 4.16 | 0.39% | 1,057.83 | 1,066.88 | 1,057.83 | 0 |
May 10 2024 | 1,057.83 | 9.26 | 0.88% | 1,048.59 | 1,060.25 | 1,048.59 | 0 |
May 09 2024 | 1,048.57 | 4.92 | 0.47% | 1,043.65 | 1,049.64 | 1,042.08 | 0 |
May 08 2024 | 1,043.65 | 9.75 | 0.94% | 1,033.90 | 1,043.98 | 1,033.90 | 0 |
May 07 2024 | 1,033.90 | 15.74 | 1.55% | 1,018.17 | 1,034.87 | 1,018.17 | 0 |
May 06 2024 | 1,018.16 | 11.87 | 1.18% | 1,006.35 | 1,019.76 | 1,005.65 | 0 |
May 03 2024 | 1,006.29 | -3.18 | -0.32% | 1,009.61 | 1,022.00 | 1,003.93 | 0 |
May 02 2024 | 1,009.47 | -3.19 | -0.32% | 1,012.64 | 1,016.87 | 1,008.23 | 0 |
Apr 30 2024 | 1,012.66 | -17.05 | -1.66% | 1,029.71 | 1,029.71 | 1,010.96 | 0 |
Apr 29 2024 | 1,029.71 | 8.10 | 0.79% | 1,021.61 | 1,034.07 | 1,021.61 | 0 |
Apr 26 2024 | 1,021.61 | -0.26 | -0.03% | 1,021.87 | 1,031.43 | 1,020.92 | 0 |
Apr 25 2024 | 1,021.87 | -3.40 | -0.33% | 1,025.27 | 1,033.80 | 1,015.77 | 0 |
Apr 24 2024 | 1,025.27 | -8.06 | -0.78% | 1,033.33 | 1,034.45 | 1,021.13 | 0 |
Apr 23 2024 | 1,033.33 | 15.29 | 1.50% | 1,018.04 | 1,034.84 | 1,018.04 | 0 |
Apr 22 2024 | 1,018.04 | 13.27 | 1.32% | 1,004.77 | 1,020.72 | 1,004.77 | 0 |
Apr 19 2024 | 1,004.77 | 1.74 | 0.17% | 1,003.02 | 1,006.98 | 990.26 | 0 |
Apr 18 2024 | 1,003.03 | 13.68 | 1.38% | 989.35 | 1,004.47 | 989.35 | 0 |
Apr 17 2024 | 989.35 | 3.77 | 0.38% | 985.57 | 999.55 | 985.55 | 0 |
Apr 16 2024 | 985.58 | -21.33 | -2.12% | 1,006.90 | 1,006.90 | 982.44 | 0 |
Apr 15 2024 | 1,006.91 | 2.76 | 0.27% | 1,004.21 | 1,018.26 | 1,004.21 | 0 |
Apr 12 2024 | 1,004.15 | 1.94 | 0.19% | 1,003.37 | 1,016.59 | 1,000.37 | 0 |
Apr 11 2024 | 1,002.21 | -11.81 | -1.16% | 1,014.06 | 1,020.49 | 993.86 | 0 |
Apr 10 2024 | 1,014.02 | 1.12 | 0.11% | 1,012.90 | 1,021.22 | 1,005.36 | 0 |
Apr 09 2024 | 1,012.90 | -7.73 | -0.76% | 1,020.69 | 1,022.48 | 1,011.57 | 0 |
Apr 08 2024 | 1,020.63 | 5.78 | 0.57% | 1,014.87 | 1,025.22 | 1,014.39 | 0 |
Apr 05 2024 | 1,014.85 | -11.94 | -1.16% | 1,026.79 | 1,026.79 | 1,008.13 | 0 |
Apr 04 2024 | 1,026.79 | 4.39 | 0.43% | 1,022.41 | 1,032.07 | 1,022.41 | 0 |
Apr 03 2024 | 1,022.40 | 11.55 | 1.14% | 1,010.87 | 1,025.76 | 1,010.87 | 0 |
Apr 02 2024 | 1,010.85 | -4.16 | -0.41% | 1,014.90 | 1,022.36 | 1,009.24 | 0 |
Mar 28 2024 | 1,015.01 | 12.34 | 1.23% | 1,002.67 | 1,015.27 | 1,002.67 | 0 |
Mar 27 2024 | 1,002.67 | 2.39 | 0.24% | 1,000.24 | 1,008.47 | 999.23 | 0 |
Mar 26 2024 | 1,000.28 | 10.85 | 1.10% | 989.43 | 1,002.07 | 989.43 | 0 |
Mar 25 2024 | 989.43 | -0.80 | -0.08% | 990.22 | 992.73 | 986.08 | 0 |
Mar 22 2024 | 990.23 | -0.75 | -0.08% | 990.98 | 997.27 | 990.14 | 0 |
Mar 21 2024 | 990.98 | 7.17 | 0.73% | 983.81 | 995.73 | 983.81 | 0 |
Mar 20 2024 | 983.81 | 0.27 | 0.03% | 983.54 | 983.85 | 979.43 | 0 |