Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,177.00 | -23.00 | -1.92% | 1,209.50 | 1,210.00 | 1,166.50 | 96 |
| May 30 2024 | 1,200.00 | -77.50 | -6.07% | 1,257.50 | 1,260.50 | 1,194.50 | 222 |
| May 29 2024 | 1,277.50 | -3.00 | -0.23% | 1,277.50 | 1,286.00 | 1,265.00 | 21 |
| May 28 2024 | 1,280.50 | -11.00 | -0.85% | 1,288.00 | 1,300.00 | 1,255.00 | 231 |
| May 27 2024 | 1,291.50 | 13.00 | 1.02% | 1,265.00 | 1,291.50 | 1,265.00 | 33 |
| May 24 2024 | 1,278.50 | 21.50 | 1.71% | 1,258.50 | 1,278.50 | 1,250.00 | 54 |
| May 23 2024 | 1,257.00 | -19.50 | -1.53% | 1,269.50 | 1,271.00 | 1,257.00 | 41 |
| May 22 2024 | 1,276.50 | -7.50 | -0.58% | 1,279.00 | 1,288.50 | 1,265.50 | 129 |
| May 21 2024 | 1,284.00 | -46.50 | -3.49% | 1,336.00 | 1,342.00 | 1,257.00 | 263 |
| May 20 2024 | 1,330.50 | 34.50 | 2.66% | 1,299.50 | 1,330.50 | 1,299.00 | 41 |
| May 17 2024 | 1,296.00 | 9.50 | 0.74% | 1,301.50 | 1,309.00 | 1,282.50 | 53 |
| May 16 2024 | 1,286.50 | 3.50 | 0.27% | 1,263.50 | 1,302.00 | 1,256.50 | 388 |
| May 15 2024 | 1,283.00 | 46.50 | 3.76% | 1,257.00 | 1,283.50 | 1,250.50 | 284 |
| May 14 2024 | 1,236.50 | -6.00 | -0.48% | 1,241.50 | 1,254.50 | 1,229.00 | 122 |
| May 13 2024 | 1,242.50 | 16.50 | 1.35% | 1,240.00 | 1,244.00 | 1,225.50 | 84 |
| May 10 2024 | 1,226.00 | 47.00 | 3.99% | 1,192.50 | 1,254.50 | 1,192.50 | 123 |
| May 09 2024 | 1,179.00 | 16.00 | 1.38% | 1,158.00 | 1,180.00 | 1,158.00 | 15 |
| May 08 2024 | 1,163.00 | 13.50 | 1.17% | 1,160.00 | 1,175.50 | 1,157.00 | 262 |
| May 07 2024 | 1,149.50 | -0.50 | -0.04% | 1,161.00 | 1,181.50 | 1,144.50 | 143 |
| May 06 2024 | 1,150.00 | 49.50 | 4.50% | 1,115.00 | 1,150.00 | 1,112.50 | 251 |
| May 03 2024 | 1,100.50 | 21.00 | 1.95% | 1,094.50 | 1,110.50 | 1,087.50 | 106 |
| May 02 2024 | 1,079.50 | 14.50 | 1.36% | 1,083.50 | 1,110.00 | 1,073.00 | 432 |
| Apr 30 2024 | 1,065.00 | -4.00 | -0.37% | 1,069.50 | 1,077.00 | 1,065.00 | 91 |
| Apr 29 2024 | 1,069.00 | 28.00 | 2.69% | 1,045.00 | 1,069.00 | 1,030.00 | 195 |
| Apr 26 2024 | 1,041.00 | -73.50 | -6.59% | 1,110.00 | 1,134.00 | 1,032.50 | 347 |
| Apr 25 2024 | 1,114.50 | 7.00 | 0.63% | 1,105.00 | 1,127.00 | 1,097.50 | 99 |
| Apr 24 2024 | 1,107.50 | 4.50 | 0.41% | 1,117.00 | 1,139.00 | 1,107.50 | 115 |
| Apr 23 2024 | 1,103.00 | 20.50 | 1.89% | 1,086.50 | 1,106.50 | 1,081.50 | 56 |
| Apr 22 2024 | 1,082.50 | 31.00 | 2.95% | 1,072.50 | 1,091.00 | 1,070.50 | 273 |
| Apr 19 2024 | 1,051.50 | -38.50 | -3.53% | 1,092.00 | 1,098.50 | 1,051.50 | 77 |
| Apr 18 2024 | 1,090.00 | 4.00 | 0.37% | 1,080.50 | 1,129.50 | 1,080.50 | 108 |
| Apr 17 2024 | 1,086.00 | -3.50 | -0.32% | 1,086.50 | 1,108.00 | 1,079.50 | 225 |
| Apr 16 2024 | 1,089.50 | 4.00 | 0.37% | 1,072.00 | 1,098.50 | 1,055.50 | 286 |
| Apr 15 2024 | 1,085.50 | -12.50 | -1.14% | 1,101.50 | 1,119.50 | 1,082.50 | 279 |
| Apr 12 2024 | 1,098.00 | -11.00 | -0.99% | 1,123.50 | 1,137.50 | 1,098.00 | 217 |
| Apr 11 2024 | 1,109.00 | 7.00 | 0.64% | 1,104.50 | 1,119.50 | 1,100.00 | 128 |
| Apr 10 2024 | 1,102.00 | -18.00 | -1.61% | 1,129.50 | 1,136.00 | 1,102.00 | 222 |
| Apr 09 2024 | 1,120.00 | -24.00 | -2.10% | 1,146.50 | 1,173.50 | 1,119.00 | 797 |
| Apr 08 2024 | 1,144.00 | 1.00 | 0.09% | 1,145.50 | 1,159.50 | 1,130.50 | 248 |
| Apr 05 2024 | 1,143.00 | -7.50 | -0.65% | 1,129.50 | 1,147.00 | 1,123.50 | 58 |
| Apr 04 2024 | 1,150.50 | -6.50 | -0.56% | 1,159.00 | 1,189.50 | 1,150.50 | 238 |
| Apr 03 2024 | 1,157.00 | -3.00 | -0.26% | 1,163.00 | 1,174.50 | 1,150.50 | 173 |
| Apr 02 2024 | 1,160.00 | 0.00 | 0.00% | 1,174.00 | 1,174.00 | 1,132.50 | 79 |
| Mar 28 2024 | 1,160.00 | -10.00 | -0.85% | 1,150.00 | 1,170.00 | 1,120.00 | 175 |
| Mar 27 2024 | 1,170.00 | 0.00 | 0.00% | 1,180.00 | 1,210.00 | 1,170.00 | 25 |
| Mar 26 2024 | 1,170.00 | -10.00 | -0.85% | 1,170.00 | 1,170.00 | 1,170.00 | 55 |
| Mar 25 2024 | 1,180.00 | 10.00 | 0.85% | 1,210.00 | 1,210.00 | 1,150.00 | 66 |
| Mar 22 2024 | 1,170.00 | -10.00 | -0.85% | 1,180.00 | 1,190.00 | 1,170.00 | 27 |
| Mar 21 2024 | 1,180.00 | 30.00 | 2.61% | 1,170.00 | 1,180.00 | 1,160.00 | 26 |
| Mar 20 2024 | 1,150.00 | 30.00 | 2.68% | 1,140.00 | 1,150.00 | 1,140.00 | 3 |
| Mar 19 2024 | 1,120.00 | -20.00 | -1.75% | 1,120.00 | 1,130.00 | 1,120.00 | 9 |
| Mar 18 2024 | 1,140.00 | 50.00 | 4.59% | 1,130.00 | 1,170.00 | 1,110.00 | 204 |
| Mar 15 2024 | 1,090.00 | -10.00 | -0.91% | 1,110.00 | 1,110.00 | 1,040.00 | 206 |
| Mar 14 2024 | 1,100.00 | -10.00 | -0.90% | 1,130.00 | 1,150.00 | 1,090.00 | 147 |
| Mar 13 2024 | 1,110.00 | -110.00 | -9.02% | 1,220.00 | 1,230.00 | 1,110.00 | 74 |
| Mar 12 2024 | 1,220.00 | 70.00 | 6.09% | 1,190.00 | 1,220.00 | 1,170.00 | 114 |
| Mar 11 2024 | 1,150.00 | -40.00 | -3.36% | 1,190.00 | 1,190.00 | 1,150.00 | 49 |
| Mar 08 2024 | 1,190.00 | -30.00 | -2.46% | 1,230.00 | 1,240.00 | 1,190.00 | 54 |
| Mar 07 2024 | 1,220.00 | 30.00 | 2.52% | 1,180.00 | 1,220.00 | 1,170.00 | 29 |
| Mar 06 2024 | 1,190.00 | 30.00 | 2.59% | 1,170.00 | 1,190.00 | 1,160.00 | 5 |
| Mar 05 2024 | 1,160.00 | -50.00 | -4.13% | 1,200.00 | 1,230.00 | 1,150.00 | 76 |
