Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
FOUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 6,250.00 | 50.00 | 0.81% | 6,200.00 | 6,320.00 | 6,090.00 | 28,248 |
| Apr 18 2024 | 6,200.00 | -80.00 | -1.27% | 6,270.00 | 6,330.00 | 6,200.00 | 64,969 |
| Apr 17 2024 | 6,280.00 | 30.00 | 0.48% | 6,290.00 | 6,440.00 | 6,240.00 | 88,406 |
| Apr 16 2024 | 6,250.00 | -190.00 | -2.95% | 6,340.00 | 6,380.00 | 6,220.00 | 40,967 |
| Apr 15 2024 | 6,440.00 | 60.00 | 0.94% | 6,380.00 | 6,550.00 | 6,270.00 | 173,110 |
| Apr 12 2024 | 6,380.00 | -70.00 | -1.09% | 6,780.00 | 6,780.00 | 6,380.00 | 38,093 |
| Apr 11 2024 | 6,450.00 | 70.00 | 1.10% | 6,400.00 | 6,550.00 | 6,370.00 | 102,239 |
| Apr 10 2024 | 6,380.00 | -100.00 | -1.54% | 6,410.00 | 6,600.00 | 6,380.00 | 38,260 |
| Apr 09 2024 | 6,480.00 | -60.00 | -0.92% | 6,190.00 | 6,540.00 | 6,190.00 | 28,493 |
| Apr 08 2024 | 6,540.00 | 170.00 | 2.67% | 6,320.00 | 6,550.00 | 6,320.00 | 162,779 |
| Apr 05 2024 | 6,370.00 | -40.00 | -0.62% | 6,300.00 | 6,420.00 | 6,280.00 | 51,721 |
| Apr 04 2024 | 6,410.00 | 120.00 | 1.91% | 6,010.00 | 6,540.00 | 6,010.00 | 91,686 |
| Apr 03 2024 | 6,290.00 | -20.00 | -0.32% | 6,280.00 | 6,420.00 | 6,240.00 | 72,512 |
| Apr 02 2024 | 6,310.00 | -30.00 | -0.47% | 6,260.00 | 6,400.00 | 6,260.00 | 60,579 |
| Mar 28 2024 | 6,340.00 | 0.00 | 0.00% | 6,390.00 | 6,460.00 | 6,320.00 | 66,105 |
| Mar 27 2024 | 6,340.00 | 60.00 | 0.96% | 6,170.00 | 6,360.00 | 6,170.00 | 100,413 |
| Mar 26 2024 | 6,280.00 | 150.00 | 2.45% | 6,000.00 | 6,290.00 | 6,000.00 | 61,730 |
| Mar 25 2024 | 6,130.00 | -70.00 | -1.13% | 6,180.00 | 6,180.00 | 6,100.00 | 27,449 |
| Mar 22 2024 | 6,200.00 | 20.00 | 0.32% | 6,150.00 | 6,280.00 | 6,130.00 | 79,756 |
| Mar 21 2024 | 6,180.00 | 80.00 | 1.31% | 6,150.00 | 6,190.00 | 6,060.00 | 52,029 |
| Mar 20 2024 | 6,100.00 | 10.00 | 0.16% | 6,080.00 | 6,200.00 | 6,010.00 | 41,986 |
| Mar 19 2024 | 6,090.00 | 0.00 | 0.00% | 6,050.00 | 6,190.00 | 6,050.00 | 45,085 |
| Mar 18 2024 | 6,090.00 | -110.00 | -1.77% | 6,070.00 | 6,220.00 | 6,060.00 | 26,573 |
| Mar 15 2024 | 6,200.00 | 170.00 | 2.82% | 6,030.00 | 6,240.00 | 6,000.00 | 87,461 |
| Mar 14 2024 | 6,030.00 | 90.00 | 1.52% | 5,920.00 | 6,070.00 | 5,850.00 | 133,447 |
| Mar 13 2024 | 5,940.00 | 90.00 | 1.54% | 5,630.00 | 6,000.00 | 5,630.00 | 111,098 |
| Mar 12 2024 | 5,850.00 | 30.00 | 0.52% | 5,720.00 | 5,890.00 | 5,720.00 | 46,654 |
| Mar 11 2024 | 5,820.00 | 160.00 | 2.83% | 5,700.00 | 5,820.00 | 5,560.00 | 49,891 |
| Mar 08 2024 | 5,660.00 | -90.00 | -1.57% | 5,800.00 | 5,800.00 | 5,540.00 | 15,734 |
| Mar 07 2024 | 5,750.00 | -60.00 | -1.03% | 5,810.00 | 5,860.00 | 5,730.00 | 26,706 |
| Mar 06 2024 | 5,810.00 | 20.00 | 0.35% | 5,770.00 | 5,890.00 | 5,740.00 | 65,526 |
| Mar 05 2024 | 5,790.00 | 120.00 | 2.12% | 5,670.00 | 5,850.00 | 5,670.00 | 68,684 |
| Mar 04 2024 | 5,670.00 | -150.00 | -2.58% | 5,810.00 | 5,820.00 | 5,670.00 | 27,188 |
| Mar 01 2024 | 5,820.00 | 120.00 | 2.11% | 5,700.00 | 5,850.00 | 5,700.00 | 19,818 |
| Feb 29 2024 | 5,700.00 | 120.00 | 2.15% | 5,570.00 | 5,750.00 | 5,550.00 | 43,075 |
| Feb 28 2024 | 5,580.00 | -80.00 | -1.41% | 5,660.00 | 5,660.00 | 5,520.00 | 19,794 |
| Feb 27 2024 | 5,660.00 | 80.00 | 1.43% | 5,540.00 | 5,690.00 | 5,540.00 | 72,692 |
| Feb 26 2024 | 5,580.00 | 50.00 | 0.90% | 5,480.00 | 5,600.00 | 5,470.00 | 20,335 |
| Feb 23 2024 | 5,530.00 | 40.00 | 0.73% | 5,500.00 | 5,630.00 | 5,410.00 | 64,011 |
| Feb 22 2024 | 5,490.00 | -20.00 | -0.36% | 5,550.00 | 5,550.00 | 5,480.00 | 25,822 |
| Feb 21 2024 | 5,510.00 | -60.00 | -1.08% | 5,570.00 | 5,620.00 | 5,470.00 | 43,096 |
| Feb 20 2024 | 5,570.00 | -120.00 | -2.11% | 5,720.00 | 5,730.00 | 5,560.00 | 21,188 |
| Feb 19 2024 | 5,690.00 | 100.00 | 1.79% | 5,590.00 | 5,720.00 | 5,540.00 | 12,203 |
| Feb 16 2024 | 5,590.00 | 190.00 | 3.52% | 5,460.00 | 5,620.00 | 5,420.00 | 122,457 |
| Feb 15 2024 | 5,400.00 | 0.00 | 0.00% | 5,620.00 | 5,620.00 | 5,370.00 | 40,531 |
| Feb 14 2024 | 5,400.00 | 0.00 | 0.00% | 5,380.00 | 5,540.00 | 5,380.00 | 84,298 |
| Feb 13 2024 | 5,400.00 | -120.00 | -2.17% | 5,550.00 | 5,550.00 | 5,350.00 | 108,382 |
| Feb 12 2024 | 5,520.00 | 120.00 | 2.22% | 5,410.00 | 5,520.00 | 5,380.00 | 133,891 |
| Feb 09 2024 | 5,400.00 | -80.00 | -1.46% | 5,490.00 | 5,500.00 | 5,390.00 | 45,381 |
| Feb 08 2024 | 5,480.00 | 20.00 | 0.37% | 5,450.00 | 5,540.00 | 5,410.00 | 64,770 |
| Feb 07 2024 | 5,460.00 | 20.00 | 0.37% | 5,550.00 | 5,560.00 | 5,340.00 | 48,688 |
| Feb 06 2024 | 5,440.00 | 70.00 | 1.30% | 5,460.00 | 5,470.00 | 5,350.00 | 40,852 |
| Feb 05 2024 | 5,370.00 | -110.00 | -2.01% | 5,260.00 | 5,530.00 | 5,260.00 | 98,341 |
| Feb 02 2024 | 5,480.00 | -70.00 | -1.26% | 5,750.00 | 5,750.00 | 5,470.00 | 20,525 |
| Feb 01 2024 | 5,550.00 | 80.00 | 1.46% | 5,350.00 | 5,570.00 | 5,350.00 | 58,270 |
| Jan 31 2024 | 5,470.00 | -120.00 | -2.15% | 5,280.00 | 5,660.00 | 5,280.00 | 108,491 |
| Jan 30 2024 | 5,590.00 | 80.00 | 1.45% | 5,490.00 | 5,590.00 | 5,480.00 | 51,800 |
| Jan 29 2024 | 5,510.00 | -10.00 | -0.18% | 5,560.00 | 5,560.00 | 5,440.00 | 158,411 |
| Jan 26 2024 | 5,520.00 | 100.00 | 1.85% | 5,590.00 | 5,590.00 | 5,370.00 | 150,068 |
| Jan 25 2024 | 5,420.00 | 110.00 | 2.07% | 5,350.00 | 5,420.00 | 5,280.00 | 83,874 |
| Jan 24 2024 | 5,310.00 | 70.00 | 1.34% | 5,120.00 | 5,330.00 | 5,120.00 | 186,880 |
| Jan 23 2024 | 5,240.00 | 90.00 | 1.75% | 5,150.00 | 5,250.00 | 5,140.00 | 27,118 |
| Jan 22 2024 | 5,150.00 | -40.00 | -0.77% | 5,310.00 | 5,310.00 | 5,130.00 | 195,355 |
