Register for real-time alerts, custom portfolio, and market movers
FI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 152.25 | -3.14 | -2.02% | 155.44 | 156.05 | 151.90 | 2,486,530 |
| Apr 23 2024 | 155.39 | 6.59 | 4.43% | 159.23 | 159.56 | 153.52 | 5,333,803 |
| Apr 22 2024 | 148.80 | 0.18 | 0.12% | 149.28 | 149.77 | 148.00 | 2,773,014 |
| Apr 19 2024 | 148.62 | 1.71 | 1.16% | 147.01 | 148.66 | 145.98 | 2,515,096 |
| Apr 18 2024 | 146.91 | -0.19 | -0.13% | 146.50 | 147.88 | 146.305 | 1,989,406 |
| Apr 17 2024 | 147.10 | 0.70 | 0.48% | 147.60 | 148.74 | 146.93 | 2,949,247 |
| Apr 16 2024 | 146.40 | -1.79 | -1.21% | 148.61 | 149.16 | 146.06 | 3,294,098 |
| Apr 15 2024 | 148.19 | -3.01 | -1.99% | 152.72 | 153.015 | 148.16 | 2,275,650 |
| Apr 12 2024 | 151.20 | -2.39 | -1.56% | 152.44 | 153.35 | 150.655 | 2,118,392 |
| Apr 11 2024 | 153.59 | -0.19 | -0.12% | 153.60 | 154.45 | 152.01 | 1,763,365 |
| Apr 10 2024 | 153.78 | -1.60 | -1.03% | 153.71 | 155.1257 | 153.5063 | 1,733,804 |
| Apr 09 2024 | 155.38 | -2.47 | -1.56% | 158.23 | 158.39 | 154.36 | 1,884,615 |
| Apr 08 2024 | 157.85 | 0.47 | 0.30% | 157.34 | 158.27 | 156.72 | 1,993,033 |
| Apr 05 2024 | 157.38 | 2.47 | 1.59% | 155.86 | 157.84 | 155.13 | 1,691,815 |
| Apr 04 2024 | 154.91 | -2.77 | -1.76% | 158.60 | 159.13 | 154.77 | 2,600,089 |
| Apr 03 2024 | 157.68 | -0.59 | -0.37% | 158.48 | 159.35 | 157.68 | 2,066,847 |
| Apr 02 2024 | 158.27 | -0.30 | -0.19% | 158.57 | 159.75 | 157.53 | 1,920,303 |
| Apr 01 2024 | 158.57 | -1.25 | -0.78% | 159.74 | 159.92 | 158.41 | 1,865,987 |
| Mar 28 2024 | 159.82 | 0.49 | 0.31% | 159.67 | 159.99 | 158.875 | 2,749,990 |
| Mar 27 2024 | 159.33 | 0.66 | 0.42% | 159.25 | 159.90 | 157.80 | 2,382,916 |
| Mar 26 2024 | 158.67 | 1.89 | 1.21% | 157.26 | 158.78 | 157.10 | 3,457,804 |
| Mar 25 2024 | 156.78 | 0.49 | 0.31% | 156.24 | 156.91 | 155.66 | 2,265,073 |
| Mar 22 2024 | 156.29 | -0.07 | -0.04% | 156.50 | 157.33 | 155.96 | 2,532,123 |
| Mar 21 2024 | 156.36 | 0.87 | 0.56% | 155.98 | 156.86 | 155.48 | 3,020,126 |
| Mar 20 2024 | 155.49 | 1.18 | 0.76% | 154.00 | 155.615 | 153.43 | 2,296,017 |
| Mar 19 2024 | 154.31 | 2.16 | 1.42% | 152.38 | 154.52 | 152.00 | 3,068,865 |
| Mar 18 2024 | 152.15 | 2.52 | 1.68% | 150.07 | 152.42 | 149.85 | 2,211,136 |
| Mar 15 2024 | 149.63 | -0.31 | -0.21% | 148.30 | 150.76 | 148.19 | 3,408,151 |
| Mar 14 2024 | 149.94 | -1.11 | -0.73% | 151.66 | 151.97 | 149.26 | 2,703,378 |
| Mar 13 2024 | 151.05 | 0.40 | 0.27% | 150.30 | 151.72 | 149.75 | 2,756,186 |
| Mar 12 2024 | 150.65 | 0.91 | 0.61% | 150.08 | 151.26 | 149.78 | 1,937,577 |
| Mar 11 2024 | 149.74 | -1.50 | -0.99% | 151.45 | 151.82 | 149.135 | 2,879,468 |
| Mar 08 2024 | 151.24 | 0.97 | 0.65% | 150.60 | 151.80 | 149.95 | 1,919,101 |
| Mar 07 2024 | 150.27 | -0.37 | -0.25% | 151.37 | 152.19 | 149.86 | 2,105,999 |
| Mar 06 2024 | 150.64 | 0.69 | 0.46% | 150.51 | 151.50 | 149.915 | 1,918,085 |
| Mar 05 2024 | 149.95 | -0.04 | -0.03% | 150.21 | 151.36 | 149.66 | 2,255,448 |
| Mar 04 2024 | 149.99 | -0.36 | -0.24% | 150.13 | 150.89 | 149.11 | 2,162,686 |
| Mar 01 2024 | 150.35 | 1.08 | 0.72% | 149.60 | 151.14 | 149.38 | 2,169,656 |
| Feb 29 2024 | 149.27 | 1.32 | 0.89% | 148.59 | 149.97 | 147.47 | 4,803,928 |
| Feb 28 2024 | 147.95 | -2.70 | -1.79% | 150.79 | 151.97 | 146.01 | 5,774,295 |
| Feb 27 2024 | 150.65 | -0.31 | -0.21% | 150.44 | 151.08 | 149.67 | 1,858,955 |
| Feb 26 2024 | 150.96 | 0.20 | 0.13% | 149.93 | 151.72 | 149.651 | 2,480,746 |
| Feb 23 2024 | 150.76 | 0.65 | 0.43% | 150.19 | 151.56 | 149.60 | 2,178,677 |
| Feb 22 2024 | 150.11 | 2.18 | 1.47% | 149.20 | 150.435 | 148.57 | 1,868,929 |
| Feb 20 2024 | 147.93 | -0.11 | -0.07% | 147.93 | 147.93 | 147.93 | 0 |
| Feb 16 2024 | 148.04 | 0.00 | 0.00% | 148.04 | 148.04 | 148.04 | 0 |
| Feb 15 2024 | 148.04 | 0.03 | 0.02% | 148.32 | 148.65 | 147.31 | 2,207,500 |
| Feb 14 2024 | 148.01 | 3.03 | 2.09% | 145.73 | 148.07 | 145.44 | 2,216,200 |
| Feb 13 2024 | 144.98 | 1.40 | 0.98% | 144.16 | 145.21 | 142.98 | 2,234,200 |
| Feb 12 2024 | 143.58 | -0.65 | -0.45% | 143.70 | 144.35 | 142.47 | 2,116,000 |
| Feb 09 2024 | 144.23 | 0.00 | 0.00% | 144.23 | 144.23 | 144.23 | 0 |
| Feb 08 2024 | 144.23 | 0.68 | 0.47% | 143.38 | 144.34 | 142.74 | 2,094,900 |
| Feb 07 2024 | 143.55 | 0.84 | 0.59% | 142.25 | 143.67 | 142.14 | 2,283,700 |
| Feb 06 2024 | 142.71 | 1.62 | 1.15% | 141.11 | 143.77 | 140.26 | 2,906,400 |
| Feb 05 2024 | 141.09 | -3.81 | -2.63% | 141.62 | 141.89 | 137.13 | 5,105,400 |
| Feb 02 2024 | 144.90 | 0.00 | 0.00% | 144.90 | 144.90 | 144.90 | 0 |
| Feb 01 2024 | 144.90 | 0.96 | 0.67% | 144.27 | 145.87 | 143.49 | 2,565,300 |
| Jan 31 2024 | 143.94 | 2.07 | 1.46% | 142.17 | 143.98 | 141.83 | 2,337,200 |
| Jan 30 2024 | 141.87 | -2.18 | -1.51% | 144.41 | 144.82 | 141.85 | 3,091,900 |
| Jan 29 2024 | 144.05 | 2.71 | 1.92% | 143.35 | 144.20 | 142.62 | 2,301,700 |
| Jan 26 2024 | 141.34 | 0.00 | 0.00% | 141.34 | 141.34 | 141.34 | 0 |
| Jan 25 2024 | 141.34 | 0.68 | 0.48% | 140.56 | 141.75 | 140.17 | 1,972,700 |
