Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FCFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 120.73 | 3.20 | 2.72% | 117.41 | 121.17 | 117.33 | 300,714 |
| May 17 2024 | 117.53 | 0.29 | 0.25% | 117.81 | 118.16 | 116.09 | 367,094 |
| May 16 2024 | 117.24 | 1.37 | 1.18% | 116.21 | 117.70 | 114.77 | 221,315 |
| May 15 2024 | 115.87 | -0.77 | -0.66% | 117.09 | 117.15 | 115.44 | 134,065 |
| May 14 2024 | 116.64 | -1.40 | -1.19% | 118.71 | 119.44 | 116.53 | 159,932 |
| May 13 2024 | 118.04 | -1.17 | -0.98% | 120.14 | 120.37 | 117.90 | 150,892 |
| May 10 2024 | 119.21 | -1.30 | -1.08% | 120.70 | 120.93 | 119.17 | 116,145 |
| May 09 2024 | 120.51 | 2.01 | 1.70% | 118.28 | 120.51 | 118.28 | 156,574 |
| May 08 2024 | 118.50 | -0.52 | -0.44% | 118.11 | 119.28 | 118.07 | 173,281 |
| May 07 2024 | 119.02 | 2.41 | 2.07% | 117.35 | 119.46 | 116.61 | 280,910 |
| May 06 2024 | 116.61 | 0.26 | 0.22% | 117.48 | 117.645 | 115.84 | 293,799 |
| May 03 2024 | 116.35 | 1.49 | 1.30% | 115.38 | 116.52 | 114.59 | 166,583 |
| May 02 2024 | 114.86 | 0.13 | 0.11% | 115.02 | 115.99 | 113.445 | 168,031 |
| May 01 2024 | 114.73 | 1.75 | 1.55% | 113.18 | 115.485 | 111.92 | 318,329 |
| Apr 30 2024 | 112.98 | -2.37 | -2.05% | 114.99 | 115.39 | 112.08 | 347,246 |
| Apr 29 2024 | 115.35 | -0.36 | -0.31% | 117.68 | 117.68 | 114.01 | 394,624 |
| Apr 26 2024 | 115.71 | 1.10 | 0.96% | 114.48 | 117.24 | 112.10 | 626,164 |
| Apr 25 2024 | 114.61 | -17.42 | -13.19% | 128.70 | 128.70 | 114.10 | 1,088,780 |
| Apr 24 2024 | 132.03 | -0.47 | -0.35% | 132.50 | 133.64 | 131.52 | 354,125 |
| Apr 23 2024 | 132.50 | 1.91 | 1.46% | 130.85 | 133.2099 | 130.85 | 340,398 |
| Apr 22 2024 | 130.59 | 0.18 | 0.14% | 131.00 | 131.94 | 130.33 | 231,635 |
| Apr 19 2024 | 130.41 | 1.69 | 1.31% | 128.70 | 131.33 | 128.70 | 215,889 |
| Apr 18 2024 | 128.72 | -0.92 | -0.71% | 130.37 | 131.15 | 128.52 | 188,332 |
| Apr 17 2024 | 129.64 | -0.68 | -0.52% | 130.68 | 133.01 | 129.33 | 150,841 |
| Apr 16 2024 | 130.32 | -0.75 | -0.57% | 130.57 | 131.14 | 129.395 | 201,526 |
| Apr 15 2024 | 131.07 | -1.00 | -0.76% | 132.63 | 133.46 | 129.61 | 245,263 |
| Apr 12 2024 | 132.07 | 0.69 | 0.53% | 130.91 | 132.31 | 130.1701 | 210,729 |
| Apr 11 2024 | 131.38 | 1.91 | 1.48% | 129.50 | 131.46 | 127.695 | 214,087 |
| Apr 10 2024 | 129.47 | 3.54 | 2.81% | 128.53 | 130.66 | 125.70 | 371,080 |
| Apr 09 2024 | 125.93 | 0.20 | 0.16% | 126.11 | 126.56 | 125.42 | 79,846 |
| Apr 08 2024 | 125.73 | 0.96 | 0.77% | 124.90 | 126.37 | 124.51 | 129,971 |
| Apr 05 2024 | 124.77 | 1.59 | 1.29% | 123.14 | 125.465 | 123.08 | 144,984 |
| Apr 04 2024 | 123.18 | -1.69 | -1.35% | 125.15 | 126.12 | 122.74 | 128,520 |
| Apr 03 2024 | 124.87 | 1.21 | 0.98% | 122.93 | 125.63 | 121.75 | 95,283 |
| Apr 02 2024 | 123.66 | -1.86 | -1.48% | 124.65 | 125.48 | 123.25 | 183,855 |
| Apr 01 2024 | 125.52 | -2.02 | -1.58% | 128.00 | 128.37 | 124.5257 | 183,391 |
| Mar 28 2024 | 127.54 | 1.33 | 1.05% | 126.55 | 128.017 | 126.03 | 215,897 |
| Mar 27 2024 | 126.21 | 2.36 | 1.91% | 124.81 | 126.35 | 124.02 | 141,515 |
| Mar 26 2024 | 123.85 | 1.04 | 0.85% | 122.95 | 124.36 | 121.91 | 201,598 |
| Mar 25 2024 | 122.81 | 1.31 | 1.08% | 121.89 | 123.95 | 121.60 | 172,500 |
| Mar 22 2024 | 121.50 | -1.36 | -1.11% | 122.49 | 123.00 | 120.30 | 175,651 |
| Mar 21 2024 | 122.86 | 2.75 | 2.29% | 120.31 | 123.17 | 120.205 | 203,190 |
| Mar 20 2024 | 120.11 | 2.65 | 2.26% | 116.90 | 120.345 | 116.90 | 139,940 |
| Mar 19 2024 | 117.46 | -1.39 | -1.17% | 119.00 | 119.575 | 116.62 | 295,557 |
| Mar 18 2024 | 118.85 | 0.17 | 0.14% | 118.12 | 119.725 | 117.12 | 213,581 |
| Mar 15 2024 | 118.68 | 0.87 | 0.74% | 117.48 | 119.63 | 117.01 | 478,450 |
| Mar 14 2024 | 117.81 | -2.55 | -2.12% | 120.05 | 120.17 | 116.49 | 178,541 |
| Mar 13 2024 | 120.36 | 1.63 | 1.37% | 119.01 | 120.675 | 117.96 | 200,014 |
| Mar 12 2024 | 118.73 | 2.20 | 1.89% | 116.37 | 118.87 | 115.12 | 139,961 |
| Mar 11 2024 | 116.53 | 0.70 | 0.60% | 116.07 | 117.04 | 115.29 | 179,675 |
| Mar 08 2024 | 115.83 | 1.06 | 0.92% | 115.60 | 115.98 | 115.0275 | 135,730 |
| Mar 07 2024 | 114.77 | -0.40 | -0.35% | 115.46 | 116.41 | 114.28 | 138,772 |
| Mar 06 2024 | 115.17 | 0.53 | 0.46% | 115.01 | 116.18 | 114.40 | 112,186 |
| Mar 05 2024 | 114.64 | -0.19 | -0.17% | 114.74 | 116.11 | 114.345 | 113,270 |
| Mar 04 2024 | 114.83 | -0.21 | -0.18% | 115.36 | 116.095 | 114.45 | 136,575 |
| Mar 01 2024 | 115.04 | 0.54 | 0.47% | 114.98 | 115.26 | 113.92 | 163,889 |
| Feb 29 2024 | 114.50 | -1.39 | -1.20% | 116.87 | 117.6386 | 113.995 | 264,242 |
| Feb 28 2024 | 115.89 | -0.33 | -0.28% | 115.69 | 117.57 | 115.4247 | 186,772 |
| Feb 27 2024 | 116.22 | -0.93 | -0.79% | 117.30 | 117.30 | 114.11 | 221,146 |
| Feb 26 2024 | 117.15 | -0.39 | -0.33% | 117.13 | 118.03 | 116.85 | 138,137 |
| Feb 23 2024 | 117.54 | -1.29 | -1.09% | 118.92 | 119.15 | 117.47 | 136,068 |
| Feb 22 2024 | 118.83 | 1.54 | 1.31% | 116.96 | 118.92 | 115.66 | 203,177 |
| Feb 21 2024 | 117.29 | 0.02 | 0.02% | 117.24 | 118.28 | 115.99 | 209,273 |
