FRIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 3,249.17 | -11.69 | -0.36% | 3,261.72 | 3,267.53 | 3,240.25 | 0 |
May 30 2024 | 3,260.86 | 23.71 | 0.73% | 3,237.13 | 3,266.15 | 3,225.44 | 0 |
May 29 2024 | 3,237.15 | -43.88 | -1.34% | 3,280.97 | 3,280.97 | 3,228.34 | 0 |
May 28 2024 | 3,281.03 | -38.25 | -1.15% | 3,319.28 | 3,319.28 | 3,270.99 | 0 |
May 27 2024 | 3,319.28 | 15.30 | 0.46% | 3,303.96 | 3,319.28 | 3,301.39 | 0 |
May 24 2024 | 3,303.98 | -4.43 | -0.13% | 3,308.38 | 3,308.38 | 3,280.49 | 0 |
May 23 2024 | 3,308.41 | 22.32 | 0.68% | 3,286.09 | 3,319.17 | 3,286.09 | 0 |
May 22 2024 | 3,286.09 | -0.83 | -0.03% | 3,287.02 | 3,298.07 | 3,280.47 | 0 |
May 21 2024 | 3,286.92 | -7.73 | -0.23% | 3,294.65 | 3,298.03 | 3,264.08 | 0 |
May 20 2024 | 3,294.65 | 30.38 | 0.93% | 3,264.27 | 3,296.73 | 3,264.27 | 0 |
May 17 2024 | 3,264.27 | -18.05 | -0.55% | 3,282.33 | 3,282.33 | 3,244.97 | 0 |
May 16 2024 | 3,282.32 | -23.39 | -0.71% | 3,305.79 | 3,310.93 | 3,282.03 | 0 |
May 15 2024 | 3,305.71 | 27.65 | 0.84% | 3,278.05 | 3,306.80 | 3,278.05 | 0 |
May 14 2024 | 3,278.06 | 1.57 | 0.05% | 3,276.49 | 3,280.68 | 3,259.52 | 0 |
May 13 2024 | 3,276.49 | -9.67 | -0.29% | 3,286.14 | 3,286.26 | 3,265.12 | 0 |
May 10 2024 | 3,286.16 | 11.12 | 0.34% | 3,275.03 | 3,308.89 | 3,275.03 | 0 |
May 09 2024 | 3,275.04 | 30.89 | 0.95% | 3,243.68 | 3,275.33 | 3,241.44 | 0 |
May 08 2024 | 3,244.15 | 46.04 | 1.44% | 3,198.94 | 3,258.95 | 3,198.94 | 0 |
May 07 2024 | 3,198.11 | 28.58 | 0.90% | 3,169.53 | 3,199.69 | 3,169.53 | 0 |
May 06 2024 | 3,169.53 | 27.19 | 0.87% | 3,142.34 | 3,177.13 | 3,142.34 | 0 |
May 03 2024 | 3,142.34 | 31.54 | 1.01% | 3,110.80 | 3,155.70 | 3,110.80 | 0 |
May 02 2024 | 3,110.80 | 0.46 | 0.01% | 3,110.34 | 3,120.62 | 3,097.06 | 0 |
Apr 30 2024 | 3,110.34 | -19.83 | -0.63% | 3,131.06 | 3,140.69 | 3,108.54 | 0 |
Apr 29 2024 | 3,130.17 | -16.91 | -0.54% | 3,147.06 | 3,161.42 | 3,128.69 | 0 |
Apr 26 2024 | 3,147.08 | 38.75 | 1.25% | 3,109.66 | 3,152.53 | 3,101.70 | 0 |
Apr 25 2024 | 3,108.33 | -40.08 | -1.27% | 3,148.44 | 3,151.13 | 3,079.40 | 0 |
Apr 24 2024 | 3,148.41 | 12.62 | 0.40% | 3,135.80 | 3,173.08 | 3,134.07 | 0 |
Apr 23 2024 | 3,135.79 | 28.08 | 0.90% | 3,107.71 | 3,138.11 | 3,102.76 | 0 |
Apr 22 2024 | 3,107.71 | 0.66 | 0.02% | 3,107.25 | 3,125.30 | 3,099.89 | 0 |
Apr 19 2024 | 3,107.05 | -37.53 | -1.19% | 3,144.62 | 3,144.62 | 3,091.01 | 0 |
Apr 18 2024 | 3,144.58 | 34.74 | 1.12% | 3,111.67 | 3,150.10 | 3,111.67 | 0 |
Apr 17 2024 | 3,109.84 | 10.27 | 0.33% | 3,099.45 | 3,141.11 | 3,094.72 | 0 |
Apr 16 2024 | 3,099.57 | -42.74 | -1.36% | 3,142.31 | 3,142.31 | 3,080.91 | 0 |
Apr 15 2024 | 3,142.31 | 17.17 | 0.55% | 3,125.15 | 3,179.37 | 3,125.15 | 0 |
Apr 12 2024 | 3,125.14 | 5.06 | 0.16% | 3,120.09 | 3,165.86 | 3,115.76 | 0 |
Apr 11 2024 | 3,120.08 | -16.17 | -0.52% | 3,136.37 | 3,148.45 | 3,100.60 | 0 |
Apr 10 2024 | 3,136.25 | -2.19 | -0.07% | 3,138.44 | 3,156.51 | 3,102.13 | 0 |
Apr 09 2024 | 3,138.44 | -59.16 | -1.85% | 3,197.08 | 3,197.08 | 3,134.24 | 0 |
Apr 08 2024 | 3,197.60 | 32.03 | 1.01% | 3,165.49 | 3,210.15 | 3,165.49 | 0 |
Apr 05 2024 | 3,165.57 | -17.31 | -0.54% | 3,182.56 | 3,182.56 | 3,124.90 | 0 |
Apr 04 2024 | 3,182.88 | -3.39 | -0.11% | 3,186.22 | 3,197.20 | 3,179.63 | 0 |
Apr 03 2024 | 3,186.27 | 26.86 | 0.85% | 3,159.41 | 3,187.34 | 3,156.59 | 0 |
Apr 02 2024 | 3,159.41 | -48.64 | -1.52% | 3,208.03 | 3,213.08 | 3,153.86 | 0 |
Mar 28 2024 | 3,208.05 | -1.81 | -0.06% | 3,209.88 | 3,225.73 | 3,204.19 | 0 |
Mar 27 2024 | 3,209.86 | -9.35 | -0.29% | 3,219.21 | 3,239.73 | 3,206.69 | 0 |
Mar 26 2024 | 3,219.21 | 21.35 | 0.67% | 3,197.85 | 3,220.78 | 3,190.97 | 0 |
Mar 25 2024 | 3,197.86 | -1.26 | -0.04% | 3,199.11 | 3,209.43 | 3,192.13 | 0 |
Mar 22 2024 | 3,199.12 | 9.78 | 0.31% | 3,191.41 | 3,205.90 | 3,184.38 | 0 |
Mar 21 2024 | 3,189.34 | 24.19 | 0.76% | 3,165.15 | 3,195.43 | 3,165.15 | 0 |
Mar 20 2024 | 3,165.15 | 13.25 | 0.42% | 3,151.90 | 3,172.60 | 3,145.50 | 0 |
Mar 19 2024 | 3,151.90 | 23.11 | 0.74% | 3,128.69 | 3,158.21 | 3,127.21 | 0 |
Mar 18 2024 | 3,128.79 | 6.16 | 0.20% | 3,122.59 | 3,146.95 | 3,122.59 | 0 |
Mar 15 2024 | 3,122.63 | 12.91 | 0.42% | 3,109.71 | 3,133.68 | 3,108.07 | 0 |
Mar 14 2024 | 3,109.72 | 6.35 | 0.20% | 3,103.44 | 3,130.37 | 3,103.44 | 0 |
Mar 13 2024 | 3,103.37 | 19.80 | 0.64% | 3,083.56 | 3,107.94 | 3,082.60 | 0 |
Mar 12 2024 | 3,083.57 | 25.63 | 0.84% | 3,057.97 | 3,086.68 | 3,046.86 | 0 |
Mar 11 2024 | 3,057.94 | -25.89 | -0.84% | 3,082.06 | 3,082.06 | 3,050.58 | 0 |
Mar 08 2024 | 3,083.83 | -3.90 | -0.13% | 3,087.77 | 3,089.38 | 3,070.57 | 0 |
Mar 07 2024 | 3,087.73 | 6.40 | 0.21% | 3,081.26 | 3,097.48 | 3,064.18 | 0 |
Mar 06 2024 | 3,081.33 | -0.56 | -0.02% | 3,082.03 | 3,086.57 | 3,067.28 | 0 |
Mar 05 2024 | 3,081.89 | 12.00 | 0.39% | 3,069.89 | 3,094.77 | 3,069.89 | 0 |
Mar 04 2024 | 3,069.89 | 28.46 | 0.94% | 3,041.42 | 3,069.91 | 3,041.42 | 0 |