Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 232.50 | 0.50 | 0.22% | 232.50 | 232.50 | 232.50 | 130,765 |
| May 02 2024 | 232.00 | -0.50 | -0.22% | 232.50 | 235.00 | 229.50 | 78,649 |
| May 01 2024 | 232.50 | -7.50 | -3.13% | 242.50 | 242.50 | 230.00 | 256,131 |
| Apr 30 2024 | 240.00 | -5.00 | -2.04% | 245.00 | 245.00 | 240.00 | 81,531 |
| Apr 29 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 245.00 | 55,065 |
| Apr 26 2024 | 245.00 | -2.50 | -1.01% | 247.50 | 247.50 | 245.00 | 83,123 |
| Apr 25 2024 | 247.50 | 0.00 | 0.00% | 247.50 | 247.50 | 247.50 | 43,228 |
| Apr 24 2024 | 247.50 | 5.00 | 2.06% | 242.50 | 249.00 | 242.50 | 193,793 |
| Apr 23 2024 | 242.50 | 12.50 | 5.43% | 237.50 | 242.50 | 237.50 | 69,328 |
| Apr 22 2024 | 230.00 | -2.50 | -1.08% | 232.50 | 237.50 | 230.00 | 47,040 |
| Apr 19 2024 | 232.50 | -7.50 | -3.13% | 230.00 | 232.50 | 230.00 | 18,260,344 |
| Apr 18 2024 | 240.00 | 12.00 | 5.26% | 240.00 | 240.00 | 240.00 | 108,964 |
| Apr 17 2024 | 228.00 | -7.00 | -2.98% | 235.00 | 240.00 | 228.00 | 62,338 |
| Apr 16 2024 | 235.00 | -5.00 | -2.08% | 240.00 | 240.00 | 235.00 | 46,861 |
| Apr 15 2024 | 240.00 | -7.50 | -3.03% | 247.50 | 247.50 | 240.00 | 134,703 |
| Apr 12 2024 | 247.50 | -7.50 | -2.94% | 255.00 | 255.00 | 247.50 | 67,740 |
| Apr 11 2024 | 255.00 | 12.50 | 5.15% | 242.50 | 255.00 | 242.50 | 92,307 |
| Apr 10 2024 | 242.50 | -2.50 | -1.02% | 245.00 | 245.00 | 242.50 | 46,653 |
| Apr 09 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 245.00 | 70,468 |
| Apr 08 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 245.00 | 101,544 |
| Apr 05 2024 | 245.00 | -5.00 | -2.00% | 250.00 | 250.00 | 245.00 | 91,218 |
| Apr 04 2024 | 250.00 | -7.50 | -2.91% | 257.50 | 257.50 | 250.00 | 91,733 |
| Apr 03 2024 | 257.50 | 0.00 | 0.00% | 257.50 | 257.50 | 257.50 | 86,032 |
| Apr 02 2024 | 257.50 | 5.00 | 1.98% | 252.50 | 262.50 | 250.00 | 91,738 |
| Mar 28 2024 | 252.50 | 0.00 | 0.00% | 252.50 | 252.50 | 252.50 | 86,121 |
| Mar 27 2024 | 252.50 | 0.00 | 0.00% | 252.50 | 252.50 | 252.50 | 66,635 |
| Mar 26 2024 | 252.50 | 0.00 | 0.00% | 252.50 | 252.50 | 252.50 | 54,612 |
| Mar 25 2024 | 252.50 | -7.50 | -2.88% | 260.00 | 260.00 | 252.50 | 88,822 |
| Mar 22 2024 | 260.00 | -5.00 | -1.89% | 265.00 | 265.00 | 260.00 | 152,765 |
| Mar 21 2024 | 265.00 | 0.00 | 0.00% | 267.50 | 267.50 | 265.00 | 249,756 |
| Mar 20 2024 | 265.00 | -7.50 | -2.75% | 272.50 | 272.50 | 265.00 | 55,219 |
| Mar 19 2024 | 272.50 | -10.00 | -3.54% | 282.50 | 292.50 | 272.50 | 186,990 |
| Mar 18 2024 | 282.50 | 15.00 | 5.61% | 267.50 | 282.50 | 267.50 | 137,072 |
| Mar 15 2024 | 267.50 | 0.00 | 0.00% | 267.50 | 267.50 | 267.50 | 32,200 |
| Mar 14 2024 | 267.50 | -2.50 | -0.93% | 270.00 | 270.00 | 267.50 | 60,013 |
| Mar 13 2024 | 270.00 | 12.00 | 4.65% | 258.50 | 270.00 | 258.50 | 103,169 |
| Mar 12 2024 | 258.00 | 15.50 | 6.39% | 247.50 | 259.50 | 247.50 | 410,235 |
| Mar 11 2024 | 242.50 | 0.00 | 0.00% | 242.50 | 245.00 | 242.50 | 26,082 |
| Mar 08 2024 | 242.50 | 0.00 | 0.00% | 242.50 | 242.50 | 242.50 | 106,807 |
| Mar 07 2024 | 242.50 | 0.00 | 0.00% | 242.50 | 242.50 | 242.50 | 34,460 |
| Mar 06 2024 | 242.50 | 0.00 | 0.00% | 242.50 | 242.50 | 242.50 | 42,288 |
| Mar 05 2024 | 242.50 | 0.00 | 0.00% | 242.50 | 242.50 | 242.50 | 88,401 |
| Mar 04 2024 | 242.50 | 2.50 | 1.04% | 240.00 | 245.00 | 240.00 | 77,427 |
| Mar 01 2024 | 240.00 | 0.00 | 0.00% | 240.00 | 240.00 | 240.00 | 116,688 |
| Feb 29 2024 | 240.00 | 0.00 | 0.00% | 240.00 | 240.00 | 240.00 | 5,853 |
| Feb 28 2024 | 240.00 | -10.00 | -4.00% | 242.50 | 242.50 | 240.00 | 52,321 |
| Feb 27 2024 | 250.00 | 5.00 | 2.04% | 245.00 | 250.00 | 242.50 | 65,765 |
| Feb 26 2024 | 245.00 | 13.00 | 5.60% | 247.50 | 247.50 | 245.00 | 108,959 |
| Feb 23 2024 | 232.00 | -10.50 | -4.33% | 242.50 | 247.50 | 232.00 | 51,348 |
| Feb 22 2024 | 242.50 | 10.00 | 4.30% | 235.00 | 245.00 | 235.00 | 56,325 |
| Feb 21 2024 | 232.50 | 2.50 | 1.09% | 230.00 | 232.50 | 230.00 | 48,340 |
| Feb 20 2024 | 230.00 | 4.00 | 1.77% | 223.50 | 232.50 | 223.50 | 251,273 |
| Feb 19 2024 | 226.00 | 2.50 | 1.12% | 223.50 | 226.00 | 223.50 | 30,433 |
| Feb 16 2024 | 223.50 | -1.50 | -0.67% | 225.00 | 225.00 | 223.50 | 66,744 |
| Feb 15 2024 | 225.00 | -2.50 | -1.10% | 227.50 | 227.50 | 222.50 | 94,152 |
| Feb 14 2024 | 227.50 | -5.00 | -2.15% | 232.50 | 232.50 | 227.50 | 230,107 |
| Feb 13 2024 | 232.50 | -4.00 | -1.69% | 236.50 | 236.50 | 232.50 | 11,314 |
| Feb 12 2024 | 236.50 | -13.50 | -5.40% | 250.00 | 250.00 | 235.00 | 123,623 |
| Feb 09 2024 | 250.00 | 1.00 | 0.40% | 252.50 | 253.50 | 250.00 | 73,105 |
| Feb 08 2024 | 249.00 | 1.00 | 0.40% | 245.00 | 252.50 | 245.00 | 152,548 |
| Feb 07 2024 | 248.00 | -4.50 | -1.78% | 252.50 | 252.50 | 245.00 | 99,342 |
| Feb 06 2024 | 252.50 | 0.00 | 0.00% | 252.50 | 260.00 | 252.50 | 184,479 |
