FN25 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 30 2024 | 2,153.30 | 13.77 | 0.64% | 2,133.49 | 2,159.37 | 2,132.14 | 0 |
May 29 2024 | 2,139.53 | -34.37 | -1.58% | 2,171.65 | 2,172.61 | 2,137.33 | 0 |
May 28 2024 | 2,173.90 | 39.57 | 1.85% | 2,169.44 | 2,190.12 | 2,164.05 | 0 |
May 24 2024 | 2,134.34 | 10.56 | 0.50% | 2,109.27 | 2,142.77 | 2,108.94 | 0 |
May 23 2024 | 2,123.78 | 0.49 | 0.02% | 2,136.38 | 2,155.02 | 2,123.75 | 0 |
May 22 2024 | 2,123.29 | 6.90 | 0.33% | 2,120.64 | 2,132.81 | 2,117.16 | 0 |
May 21 2024 | 2,116.39 | -23.44 | -1.10% | 2,140.91 | 2,141.48 | 2,110.28 | 0 |
May 20 2024 | 2,139.83 | 20.08 | 0.95% | 2,132.65 | 2,159.31 | 2,125.76 | 0 |
May 17 2024 | 2,119.75 | -4.86 | -0.23% | 2,124.31 | 2,124.84 | 2,098.53 | 0 |
May 16 2024 | 2,124.61 | 10.47 | 0.50% | 2,130.15 | 2,137.69 | 2,114.46 | 0 |
May 15 2024 | 2,114.13 | 31.96 | 1.53% | 2,084.49 | 2,118.44 | 2,081.18 | 0 |
May 14 2024 | 2,082.18 | 38.70 | 1.89% | 2,048.52 | 2,086.16 | 2,044.36 | 0 |
May 13 2024 | 2,043.47 | -1.80 | -0.09% | 2,055.92 | 2,055.93 | 2,036.62 | 0 |
May 10 2024 | 2,045.28 | 42.08 | 2.10% | 2,021.69 | 2,051.19 | 2,017.00 | 0 |
May 09 2024 | 2,003.20 | 1.22 | 0.06% | 2,000.21 | 2,004.90 | 1,998.41 | 0 |
May 08 2024 | 2,001.98 | -11.74 | -0.58% | 2,006.81 | 2,014.88 | 1,999.76 | 0 |
May 07 2024 | 2,013.71 | 12.67 | 0.63% | 1,991.18 | 2,017.37 | 1,990.52 | 0 |
May 06 2024 | 2,001.04 | 19.09 | 0.96% | 1,982.15 | 2,009.70 | 1,978.82 | 0 |
May 03 2024 | 1,981.95 | 26.42 | 1.35% | 1,965.63 | 1,986.11 | 1,958.70 | 0 |
May 02 2024 | 1,955.53 | -6.13 | -0.31% | 1,969.45 | 1,973.77 | 1,943.73 | 0 |
May 01 2024 | 1,961.67 | 0.93 | 0.05% | 1,957.28 | 1,963.38 | 1,956.37 | 0 |
Apr 30 2024 | 1,960.73 | -6.08 | -0.31% | 1,973.31 | 1,974.87 | 1,952.71 | 0 |
Apr 29 2024 | 1,966.82 | 47.70 | 2.49% | 1,929.74 | 1,966.82 | 1,927.40 | 0 |
Apr 26 2024 | 1,919.12 | 46.12 | 2.46% | 1,890.21 | 1,924.76 | 1,888.68 | 0 |
Apr 25 2024 | 1,873.00 | -60.53 | -3.13% | 1,918.83 | 1,929.37 | 1,865.57 | 0 |
Apr 24 2024 | 1,933.53 | 2.37 | 0.12% | 1,933.58 | 1,940.26 | 1,927.30 | 0 |
Apr 23 2024 | 1,931.15 | 8.02 | 0.42% | 1,937.23 | 1,939.49 | 1,921.44 | 0 |
Apr 22 2024 | 1,923.14 | 1.17 | 0.06% | 1,941.78 | 1,945.19 | 1,923.14 | 0 |
Apr 19 2024 | 1,921.97 | -20.81 | -1.07% | 1,930.82 | 1,933.26 | 1,907.98 | 0 |
Apr 18 2024 | 1,942.78 | -20.73 | -1.06% | 1,960.43 | 1,970.07 | 1,933.00 | 0 |
Apr 17 2024 | 1,963.52 | -10.53 | -0.53% | 1,976.00 | 1,981.89 | 1,957.25 | 0 |
Apr 16 2024 | 1,974.04 | -23.85 | -1.19% | 1,972.29 | 1,981.09 | 1,968.07 | 0 |
Apr 15 2024 | 1,997.89 | -23.38 | -1.16% | 2,025.27 | 2,030.00 | 1,997.89 | 0 |
Apr 12 2024 | 2,021.27 | -23.04 | -1.13% | 2,071.35 | 2,078.44 | 2,020.58 | 0 |
Apr 11 2024 | 2,044.32 | 6.68 | 0.33% | 2,039.71 | 2,055.87 | 2,025.77 | 0 |
Apr 10 2024 | 2,037.64 | -27.60 | -1.34% | 2,069.71 | 2,089.50 | 2,030.21 | 0 |
Apr 09 2024 | 2,065.23 | 1.67 | 0.08% | 2,062.26 | 2,075.74 | 2,049.03 | 0 |
Apr 08 2024 | 2,063.56 | 27.30 | 1.34% | 2,036.13 | 2,074.25 | 2,033.85 | 0 |
Apr 05 2024 | 2,036.26 | -41.41 | -1.99% | 2,055.01 | 2,058.67 | 2,032.88 | 0 |
Apr 04 2024 | 2,077.67 | 35.57 | 1.74% | 2,053.86 | 2,079.83 | 2,052.62 | 0 |
Apr 03 2024 | 2,042.10 | 1.89 | 0.09% | 2,028.86 | 2,043.78 | 2,021.14 | 0 |
Apr 02 2024 | 2,040.21 | -11.68 | -0.57% | 2,048.10 | 2,053.71 | 2,030.65 | 0 |
Apr 01 2024 | 2,051.89 | -8.08 | -0.39% | 2,062.32 | 2,064.46 | 2,051.03 | 0 |
Mar 28 2024 | 2,059.96 | 14.48 | 0.71% | 2,048.76 | 2,064.19 | 2,030.02 | 0 |
Mar 27 2024 | 2,045.48 | 4.83 | 0.24% | 2,035.25 | 2,053.27 | 2,035.11 | 0 |
Mar 26 2024 | 2,040.65 | 26.35 | 1.31% | 2,013.00 | 2,047.38 | 2,011.04 | 0 |
Mar 25 2024 | 2,014.30 | 11.15 | 0.56% | 1,993.88 | 2,018.08 | 1,989.54 | 0 |
Mar 22 2024 | 2,003.15 | -26.54 | -1.31% | 2,024.61 | 2,035.77 | 2,001.73 | 0 |
Mar 21 2024 | 2,029.69 | 19.33 | 0.96% | 2,020.89 | 2,041.91 | 2,017.61 | 0 |
Mar 20 2024 | 2,010.36 | -11.58 | -0.57% | 2,026.08 | 2,027.45 | 2,009.52 | 0 |
Mar 19 2024 | 2,021.94 | -16.44 | -0.81% | 2,040.90 | 2,040.96 | 2,005.72 | 0 |
Mar 18 2024 | 2,038.37 | -35.18 | -1.70% | 2,069.28 | 2,069.28 | 2,033.51 | 0 |
Mar 15 2024 | 2,073.55 | -17.90 | -0.86% | 2,092.86 | 2,108.31 | 2,070.47 | 0 |
Mar 14 2024 | 2,091.45 | -29.80 | -1.40% | 2,115.07 | 2,135.84 | 2,089.47 | 0 |
Mar 13 2024 | 2,121.25 | 11.05 | 0.52% | 2,111.31 | 2,128.14 | 2,097.51 | 0 |
Mar 12 2024 | 2,110.20 | 32.15 | 1.55% | 2,078.30 | 2,116.84 | 2,077.59 | 0 |
Mar 11 2024 | 2,078.05 | -7.77 | -0.37% | 2,071.48 | 2,082.13 | 2,055.75 | 0 |
Mar 08 2024 | 2,085.82 | -9.43 | -0.45% | 2,090.36 | 2,113.74 | 2,059.90 | 0 |
Mar 07 2024 | 2,095.25 | 17.15 | 0.83% | 2,058.50 | 2,110.76 | 2,057.11 | 0 |
Mar 06 2024 | 2,078.10 | 15.68 | 0.76% | 2,052.08 | 2,083.28 | 2,047.86 | 0 |
Mar 05 2024 | 2,062.42 | -47.38 | -2.25% | 2,098.23 | 2,099.15 | 2,060.63 | 0 |
Mar 04 2024 | 2,109.80 | -53.82 | -2.49% | 2,148.89 | 2,153.22 | 2,107.12 | 0 |