Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FAED11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 152.27 | -1.39 | -0.90% | 153.71 | 154.68 | 152.12 | 196 |
| May 20 2024 | 153.66 | -0.03 | -0.02% | 154.02 | 154.04 | 153.66 | 181 |
| May 17 2024 | 153.69 | 0.68 | 0.44% | 153.32 | 154.70 | 153.16 | 22 |
| May 16 2024 | 153.01 | 0.00 | 0.00% | 152.62 | 153.67 | 152.00 | 100 |
| May 15 2024 | 153.01 | 0.81 | 0.53% | 152.49 | 156.89 | 152.49 | 628 |
| May 14 2024 | 152.20 | -1.18 | -0.77% | 152.80 | 152.90 | 152.00 | 503 |
| May 13 2024 | 153.38 | -0.15 | -0.10% | 153.55 | 153.55 | 152.70 | 114 |
| May 10 2024 | 153.53 | 0.53 | 0.35% | 153.30 | 154.90 | 152.50 | 188 |
| May 09 2024 | 153.00 | -2.00 | -1.29% | 153.50 | 159.50 | 152.55 | 841 |
| May 08 2024 | 155.00 | 0.50 | 0.32% | 154.48 | 155.00 | 153.33 | 105 |
| May 07 2024 | 154.50 | -0.25 | -0.16% | 154.75 | 154.98 | 154.30 | 82 |
| May 06 2024 | 154.75 | 1.73 | 1.13% | 152.53 | 154.97 | 152.50 | 327 |
| May 03 2024 | 153.02 | 0.12 | 0.08% | 153.21 | 153.99 | 153.00 | 786 |
| May 02 2024 | 152.90 | -0.31 | -0.20% | 153.00 | 153.00 | 150.62 | 266 |
| Apr 30 2024 | 153.21 | 0.21 | 0.14% | 153.95 | 153.96 | 153.01 | 75 |
| Apr 29 2024 | 153.00 | 0.00 | 0.00% | 153.00 | 153.85 | 153.00 | 169 |
| Apr 26 2024 | 153.00 | -0.99 | -0.64% | 153.77 | 153.97 | 153.00 | 484 |
| Apr 25 2024 | 153.99 | 0.33 | 0.21% | 153.71 | 154.76 | 153.71 | 159 |
| Apr 24 2024 | 153.66 | 0.66 | 0.43% | 153.91 | 155.00 | 151.82 | 1,449 |
| Apr 23 2024 | 153.00 | 0.62 | 0.41% | 152.39 | 154.43 | 152.37 | 752 |
| Apr 22 2024 | 152.38 | -1.60 | -1.04% | 154.90 | 154.90 | 151.82 | 433 |
| Apr 19 2024 | 153.98 | 0.18 | 0.12% | 154.11 | 154.80 | 153.50 | 187 |
| Apr 18 2024 | 153.80 | 2.20 | 1.45% | 151.82 | 154.95 | 151.82 | 126 |
| Apr 17 2024 | 151.60 | -0.90 | -0.59% | 152.50 | 154.62 | 151.60 | 2,525 |
| Apr 16 2024 | 152.50 | 0.29 | 0.19% | 152.22 | 152.97 | 152.20 | 460 |
| Apr 15 2024 | 152.21 | -0.79 | -0.52% | 153.00 | 153.00 | 152.21 | 520 |
| Apr 12 2024 | 153.00 | -0.29 | -0.19% | 153.35 | 153.90 | 152.28 | 815 |
| Apr 11 2024 | 153.29 | 1.73 | 1.14% | 153.39 | 153.49 | 152.35 | 117 |
| Apr 10 2024 | 151.56 | 0.56 | 0.37% | 151.00 | 153.67 | 151.00 | 457 |
| Apr 09 2024 | 151.00 | -3.68 | -2.38% | 154.69 | 155.17 | 149.99 | 2,924 |
| Apr 08 2024 | 154.68 | -1.32 | -0.85% | 156.00 | 156.23 | 154.45 | 483 |
| Apr 05 2024 | 156.00 | -0.50 | -0.32% | 157.00 | 157.04 | 155.51 | 1,486 |
| Apr 04 2024 | 156.50 | -1.25 | -0.79% | 157.80 | 158.41 | 156.31 | 1,291 |
| Apr 03 2024 | 157.75 | -2.25 | -1.41% | 160.32 | 160.99 | 157.74 | 165 |
| Apr 02 2024 | 160.00 | 1.00 | 0.63% | 159.00 | 161.95 | 158.52 | 3,086 |
| Apr 01 2024 | 159.00 | -0.95 | -0.59% | 159.96 | 160.00 | 157.75 | 423 |
| Mar 28 2024 | 159.95 | 2.95 | 1.88% | 157.00 | 159.95 | 155.97 | 571 |
| Mar 27 2024 | 157.00 | -1.00 | -0.63% | 158.98 | 158.99 | 156.50 | 402 |
| Mar 26 2024 | 158.00 | -0.99 | -0.62% | 158.97 | 159.00 | 157.01 | 359 |
| Mar 25 2024 | 158.99 | -0.01 | -0.01% | 159.00 | 159.01 | 158.01 | 385 |
| Mar 22 2024 | 159.00 | 0.00 | 0.00% | 157.00 | 160.00 | 157.00 | 582 |
| Mar 21 2024 | 159.00 | 2.21 | 1.41% | 157.88 | 159.00 | 156.52 | 149 |
| Mar 20 2024 | 156.79 | -1.20 | -0.76% | 158.00 | 158.00 | 156.79 | 186 |
| Mar 19 2024 | 157.99 | 0.57 | 0.36% | 157.74 | 157.99 | 156.00 | 714 |
| Mar 18 2024 | 157.42 | -0.53 | -0.34% | 157.95 | 157.95 | 157.41 | 281 |
| Mar 15 2024 | 157.95 | -0.08 | -0.05% | 158.98 | 161.99 | 157.95 | 1,206 |
| Mar 14 2024 | 158.03 | -1.94 | -1.21% | 159.88 | 159.88 | 156.04 | 197 |
| Mar 13 2024 | 159.97 | -0.03 | -0.02% | 159.87 | 160.00 | 157.03 | 198 |
| Mar 12 2024 | 160.00 | 2.50 | 1.59% | 157.51 | 160.00 | 156.01 | 442 |
| Mar 11 2024 | 157.50 | 0.89 | 0.57% | 157.00 | 159.00 | 155.91 | 445 |
| Mar 08 2024 | 156.61 | -3.39 | -2.12% | 160.00 | 162.49 | 155.21 | 362 |
| Mar 07 2024 | 160.00 | 4.80 | 3.09% | 155.36 | 160.50 | 155.01 | 342 |
| Mar 06 2024 | 155.20 | -0.65 | -0.42% | 156.48 | 162.48 | 155.01 | 804 |
| Mar 05 2024 | 155.85 | 0.86 | 0.55% | 155.80 | 157.20 | 155.50 | 434 |
| Mar 04 2024 | 154.99 | -0.51 | -0.33% | 155.55 | 155.99 | 154.78 | 486 |
| Mar 01 2024 | 155.50 | -0.50 | -0.32% | 156.00 | 156.00 | 155.15 | 385 |
| Feb 29 2024 | 156.00 | 1.55 | 1.00% | 154.45 | 156.00 | 154.00 | 149 |
| Feb 28 2024 | 154.45 | 2.76 | 1.82% | 151.70 | 154.73 | 150.62 | 377 |
| Feb 27 2024 | 151.69 | 1.16 | 0.77% | 152.01 | 152.01 | 150.60 | 114 |
| Feb 26 2024 | 150.53 | -1.61 | -1.06% | 152.00 | 153.45 | 150.08 | 725 |
| Feb 23 2024 | 152.14 | -1.94 | -1.26% | 155.29 | 155.29 | 152.14 | 1,637 |
| Feb 22 2024 | 154.08 | 0.07 | 0.05% | 154.00 | 157.98 | 152.51 | 1,544 |
