Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FN35GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 595.68 | 0.01 | 0.00% | 595.56 | 598.14 | 592.19 | 0 |
| May 16 2024 | 595.67 | -4.31 | -0.72% | 602.21 | 607.00 | 594.13 | 0 |
| May 15 2024 | 599.98 | 9.02 | 1.53% | 592.59 | 600.21 | 590.88 | 0 |
| May 14 2024 | 590.95 | 1.41 | 0.24% | 587.41 | 591.18 | 585.03 | 0 |
| May 13 2024 | 589.55 | 3.17 | 0.54% | 589.24 | 592.02 | 583.66 | 0 |
| May 10 2024 | 586.38 | -0.31 | -0.05% | 591.96 | 594.78 | 584.92 | 0 |
| May 09 2024 | 586.68 | 0.34 | 0.06% | 585.83 | 587.13 | 585.35 | 0 |
| May 08 2024 | 586.34 | 1.41 | 0.24% | 588.11 | 592.31 | 585.45 | 0 |
| May 07 2024 | 584.93 | -1.57 | -0.27% | 587.11 | 589.11 | 581.49 | 0 |
| May 06 2024 | 586.50 | 0.07 | 0.01% | 583.28 | 587.65 | 578.44 | 0 |
| May 03 2024 | 586.43 | -0.99 | -0.17% | 588.98 | 589.87 | 580.11 | 0 |
| May 02 2024 | 587.42 | -1.49 | -0.25% | 590.37 | 591.27 | 579.88 | 0 |
| May 01 2024 | 588.91 | 0.23 | 0.04% | 587.66 | 589.34 | 587.44 | 0 |
| Apr 30 2024 | 588.68 | -22.16 | -3.63% | 593.22 | 593.71 | 583.57 | 0 |
| Apr 29 2024 | 610.84 | 1.17 | 0.19% | 611.46 | 612.09 | 604.52 | 0 |
| Apr 26 2024 | 609.67 | 8.81 | 1.47% | 602.78 | 609.67 | 598.04 | 0 |
| Apr 25 2024 | 600.87 | -5.12 | -0.85% | 607.27 | 609.36 | 591.62 | 0 |
| Apr 24 2024 | 605.99 | -0.30 | -0.05% | 598.33 | 606.42 | 597.77 | 0 |
| Apr 23 2024 | 606.29 | -7.00 | -1.14% | 610.99 | 612.78 | 600.65 | 0 |
| Apr 22 2024 | 613.30 | 3.37 | 0.55% | 610.33 | 619.44 | 606.51 | 0 |
| Apr 19 2024 | 609.93 | 6.59 | 1.09% | 602.00 | 610.26 | 597.72 | 0 |
| Apr 18 2024 | 603.34 | 4.37 | 0.73% | 601.10 | 605.42 | 596.11 | 0 |
| Apr 17 2024 | 598.96 | -1.49 | -0.25% | 600.52 | 603.50 | 597.47 | 0 |
| Apr 16 2024 | 600.45 | -2.20 | -0.36% | 600.93 | 602.93 | 594.50 | 0 |
| Apr 15 2024 | 602.65 | 1.32 | 0.22% | 603.21 | 608.39 | 599.28 | 0 |
| Apr 12 2024 | 601.33 | 3.71 | 0.62% | 610.87 | 614.15 | 601.31 | 0 |
| Apr 11 2024 | 597.62 | -5.92 | -0.98% | 602.06 | 604.15 | 595.84 | 0 |
| Apr 10 2024 | 603.54 | -1.12 | -0.19% | 605.94 | 610.68 | 601.89 | 0 |
| Apr 09 2024 | 604.67 | -2.05 | -0.34% | 605.33 | 607.43 | 602.05 | 0 |
| Apr 08 2024 | 606.71 | 7.62 | 1.27% | 598.35 | 607.23 | 597.74 | 0 |
| Apr 05 2024 | 599.09 | -4.93 | -0.82% | 599.77 | 604.52 | 597.11 | 0 |
| Apr 04 2024 | 604.02 | 2.89 | 0.48% | 605.21 | 609.52 | 597.56 | 0 |
| Apr 03 2024 | 601.13 | -11.74 | -1.92% | 604.10 | 606.75 | 598.84 | 0 |
| Apr 02 2024 | 612.87 | 3.11 | 0.51% | 611.49 | 613.16 | 604.97 | 0 |
| Apr 01 2024 | 609.76 | -2.29 | -0.37% | 612.68 | 613.31 | 609.57 | 0 |
| Mar 28 2024 | 612.05 | 21.17 | 3.58% | 596.36 | 616.52 | 596.36 | 0 |
| Mar 27 2024 | 590.88 | 8.19 | 1.41% | 583.27 | 592.48 | 583.27 | 0 |
| Mar 26 2024 | 582.69 | 0.68 | 0.12% | 583.31 | 586.52 | 578.61 | 0 |
| Mar 25 2024 | 582.01 | 4.03 | 0.70% | 580.17 | 586.72 | 578.03 | 0 |
| Mar 22 2024 | 577.98 | 4.13 | 0.72% | 573.98 | 577.98 | 573.29 | 0 |
| Mar 21 2024 | 573.85 | -5.00 | -0.86% | 580.23 | 584.32 | 569.77 | 0 |
| Mar 20 2024 | 578.85 | -1.64 | -0.28% | 579.82 | 580.53 | 575.52 | 0 |
| Mar 19 2024 | 580.49 | 2.51 | 0.43% | 577.70 | 581.30 | 570.50 | 0 |
| Mar 18 2024 | 577.97 | -1.53 | -0.26% | 582.27 | 586.51 | 574.42 | 0 |
| Mar 15 2024 | 579.50 | -2.39 | -0.41% | 581.60 | 584.35 | 575.01 | 0 |
| Mar 14 2024 | 581.89 | -0.55 | -0.09% | 582.00 | 587.61 | 579.69 | 0 |
| Mar 13 2024 | 582.44 | 2.86 | 0.49% | 579.20 | 584.06 | 577.93 | 0 |
| Mar 12 2024 | 579.59 | 2.81 | 0.49% | 578.52 | 588.01 | 574.93 | 0 |
| Mar 11 2024 | 576.78 | 1.24 | 0.22% | 573.55 | 582.89 | 571.56 | 0 |
| Mar 08 2024 | 575.54 | 6.74 | 1.18% | 568.82 | 576.14 | 567.04 | 0 |
| Mar 07 2024 | 568.80 | 5.03 | 0.89% | 565.95 | 569.24 | 562.34 | 0 |
| Mar 06 2024 | 563.77 | 7.33 | 1.32% | 559.17 | 567.30 | 559.17 | 0 |
| Mar 05 2024 | 556.44 | -5.33 | -0.95% | 558.15 | 560.69 | 551.22 | 0 |
| Mar 04 2024 | 561.77 | -10.19 | -1.78% | 565.82 | 566.41 | 557.21 | 0 |
| Mar 01 2024 | 571.96 | 5.46 | 0.96% | 567.28 | 571.96 | 563.50 | 0 |
| Feb 29 2024 | 566.50 | 4.94 | 0.88% | 562.16 | 566.50 | 560.98 | 0 |
| Feb 28 2024 | 561.56 | -8.66 | -1.52% | 568.90 | 569.08 | 558.77 | 0 |
| Feb 27 2024 | 570.22 | 0.77 | 0.13% | 577.12 | 581.84 | 569.97 | 0 |
| Feb 26 2024 | 569.46 | 0.64 | 0.11% | 568.07 | 573.09 | 566.41 | 0 |
| Feb 23 2024 | 568.82 | -0.62 | -0.11% | 565.92 | 570.94 | 563.52 | 0 |
| Feb 22 2024 | 569.44 | 9.67 | 1.73% | 566.85 | 569.98 | 557.39 | 0 |
| Feb 21 2024 | 559.76 | -0.84 | -0.15% | 561.28 | 562.93 | 558.08 | 0 |
