Register for real-time alerts, custom portfolio, and market movers
FN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 229.04 | -1.85 | -0.80% | 233.54 | 234.40 | 224.72 | 559,384 |
| Sep 17 2024 | 230.89 | 6.72 | 3.00% | 228.91 | 231.79 | 224.17 | 708,633 |
| Sep 16 2024 | 224.17 | -5.87 | -2.55% | 227.18 | 230.49 | 223.31 | 557,935 |
| Sep 13 2024 | 230.04 | 8.25 | 3.72% | 225.21 | 232.17 | 224.59 | 543,207 |
| Sep 12 2024 | 221.79 | 4.93 | 2.27% | 217.00 | 224.63 | 215.49 | 534,704 |
| Sep 11 2024 | 216.86 | 9.70 | 4.68% | 208.00 | 217.02 | 206.60 | 734,976 |
| Sep 10 2024 | 207.16 | -2.76 | -1.31% | 209.50 | 210.78 | 203.66 | 565,528 |
| Sep 09 2024 | 209.92 | -0.82 | -0.39% | 204.00 | 212.35 | 201.00 | 939,761 |
| Sep 06 2024 | 210.74 | -14.05 | -6.25% | 222.42 | 223.50 | 209.29 | 513,504 |
| Sep 05 2024 | 224.79 | -0.38 | -0.17% | 221.76 | 228.00 | 218.00 | 406,846 |
| Sep 04 2024 | 225.17 | 4.33 | 1.96% | 219.29 | 227.00 | 218.445 | 375,499 |
| Sep 03 2024 | 220.84 | -22.81 | -9.36% | 240.00 | 240.14 | 220.59 | 626,541 |
| Aug 30 2024 | 243.65 | 0.78 | 0.32% | 244.67 | 246.735 | 240.07 | 411,484 |
| Aug 29 2024 | 242.87 | -1.50 | -0.61% | 243.98 | 250.705 | 241.7801 | 705,693 |
| Aug 28 2024 | 244.37 | -1.97 | -0.80% | 246.11 | 246.905 | 240.35 | 517,448 |
| Aug 27 2024 | 246.34 | -5.72 | -2.27% | 249.24 | 252.34 | 246.26 | 432,529 |
| Aug 26 2024 | 252.06 | -15.29 | -5.72% | 268.80 | 270.00 | 251.09 | 624,740 |
| Aug 23 2024 | 267.35 | 5.51 | 2.10% | 264.61 | 272.24 | 262.84 | 371,484 |
| Aug 22 2024 | 261.84 | -11.66 | -4.26% | 274.40 | 274.40 | 261.17 | 320,241 |
| Aug 21 2024 | 273.50 | 5.50 | 2.05% | 267.48 | 273.60 | 261.87 | 707,873 |
| Aug 20 2024 | 268.00 | 36.45 | 15.74% | 262.00 | 278.38 | 259.05 | 1,771,364 |
| Aug 19 2024 | 231.55 | 0.47 | 0.20% | 231.14 | 233.07 | 226.86 | 669,992 |
| Aug 16 2024 | 231.08 | 0.61 | 0.26% | 229.26 | 231.46 | 226.61 | 271,391 |
| Aug 15 2024 | 230.47 | 12.70 | 5.83% | 224.45 | 236.47 | 221.00 | 477,262 |
| Aug 14 2024 | 217.77 | 0.02 | 0.01% | 220.14 | 220.65 | 214.77 | 318,191 |
| Aug 13 2024 | 217.75 | 10.44 | 5.04% | 211.94 | 218.4825 | 210.225 | 272,612 |
| Aug 12 2024 | 207.31 | -1.03 | -0.49% | 209.77 | 211.89 | 207.29 | 267,033 |
| Aug 09 2024 | 208.34 | 2.46 | 1.19% | 206.15 | 210.53 | 205.65 | 301,912 |
| Aug 08 2024 | 205.88 | 12.04 | 6.21% | 198.52 | 206.105 | 195.67 | 354,796 |
| Aug 07 2024 | 193.84 | -3.18 | -1.61% | 200.00 | 202.62 | 192.73 | 364,807 |
| Aug 06 2024 | 197.02 | 0.62 | 0.32% | 197.99 | 202.40 | 193.90 | 384,430 |
| Aug 05 2024 | 196.40 | -6.16 | -3.04% | 187.71 | 198.50 | 183.49 | 415,848 |
| Aug 02 2024 | 202.56 | -12.41 | -5.77% | 203.50 | 204.35 | 196.84 | 517,568 |
| Aug 01 2024 | 214.97 | -5.59 | -2.53% | 220.26 | 224.135 | 211.40 | 364,387 |
| Jul 31 2024 | 220.56 | 8.52 | 4.02% | 222.00 | 225.65 | 218.22 | 417,768 |
| Jul 30 2024 | 212.04 | -7.86 | -3.57% | 220.02 | 220.60 | 210.86 | 426,758 |
| Jul 29 2024 | 219.90 | -1.04 | -0.47% | 222.25 | 226.11 | 219.03 | 320,301 |
| Jul 26 2024 | 220.94 | 4.50 | 2.08% | 222.72 | 225.5831 | 219.12 | 295,512 |
| Jul 25 2024 | 216.44 | -8.07 | -3.59% | 226.33 | 226.71 | 214.83 | 646,569 |
| Jul 24 2024 | 224.51 | -17.26 | -7.14% | 238.67 | 239.75 | 224.16 | 448,838 |
| Jul 23 2024 | 241.77 | -3.10 | -1.27% | 242.01 | 247.23 | 241.66 | 239,955 |
| Jul 22 2024 | 244.87 | 8.64 | 3.66% | 240.33 | 245.02 | 237.97 | 280,587 |
| Jul 19 2024 | 236.23 | -1.14 | -0.48% | 238.88 | 240.00 | 233.41 | 343,186 |
| Jul 18 2024 | 237.37 | -15.37 | -6.08% | 254.84 | 255.50 | 234.56 | 509,022 |
| Jul 17 2024 | 252.74 | -12.76 | -4.81% | 259.49 | 264.685 | 250.63 | 536,559 |
| Jul 16 2024 | 265.50 | 9.83 | 3.84% | 259.99 | 266.39 | 259.49 | 403,513 |
| Jul 15 2024 | 255.67 | 4.15 | 1.65% | 254.19 | 259.22 | 252.48 | 295,950 |
| Jul 12 2024 | 251.52 | 6.95 | 2.84% | 245.30 | 258.08 | 242.35 | 380,770 |
| Jul 11 2024 | 244.57 | 1.58 | 0.65% | 247.71 | 251.88 | 244.06 | 312,775 |
| Jul 10 2024 | 242.99 | 3.09 | 1.29% | 241.62 | 244.2699 | 240.35 | 231,535 |
| Jul 09 2024 | 239.90 | -1.76 | -0.73% | 242.42 | 245.33 | 239.89 | 222,969 |
| Jul 08 2024 | 241.66 | 2.33 | 0.97% | 241.05 | 244.445 | 240.11 | 230,886 |
| Jul 05 2024 | 239.33 | -1.63 | -0.68% | 240.86 | 242.16 | 238.35 | 311,984 |
| Jul 03 2024 | 240.96 | -0.70 | -0.29% | 242.50 | 243.355 | 239.19 | 220,103 |
| Jul 02 2024 | 241.66 | -1.24 | -0.51% | 242.89 | 245.51 | 238.785 | 399,830 |
| Jul 01 2024 | 242.90 | -3.72 | -1.51% | 245.74 | 246.88 | 236.52 | 382,944 |
| Jun 28 2024 | 246.62 | 0.00 | 0.00% | 246.62 | 246.62 | 246.62 | 0 |
| Jun 27 2024 | 246.62 | 3.28 | 1.35% | 245.00 | 248.50 | 243.83 | 260,772 |
| Jun 26 2024 | 243.34 | -2.53 | -1.03% | 241.00 | 247.09 | 240.00 | 302,372 |
| Jun 25 2024 | 245.87 | 8.16 | 3.43% | 238.82 | 246.35 | 237.28 | 283,925 |
| Jun 24 2024 | 237.71 | -9.19 | -3.72% | 245.13 | 246.34 | 237.66 | 272,713 |
| Jun 21 2024 | 246.90 | 0.91 | 0.37% | 245.05 | 248.79 | 238.63 | 820,439 |
