Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FQI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 136.98 | -2.04 | -1.47% | 138.88 | 139.14 | 136.98 | 81 |
| Jun 20 2024 | 139.02 | 0.02 | 0.01% | 139.88 | 140.60 | 138.58 | 365 |
| Jun 19 2024 | 139.00 | -0.22 | -0.16% | 138.48 | 139.90 | 138.24 | 136 |
| Jun 18 2024 | 139.22 | -0.46 | -0.33% | 139.84 | 140.08 | 138.12 | 455 |
| Jun 17 2024 | 139.68 | -0.10 | -0.07% | 139.36 | 140.84 | 138.40 | 475 |
| Jun 14 2024 | 139.78 | 0.20 | 0.14% | 137.74 | 141.28 | 137.74 | 138 |
| Jun 13 2024 | 139.58 | 0.58 | 0.42% | 139.08 | 140.46 | 137.90 | 208 |
| Jun 12 2024 | 139.00 | -0.60 | -0.43% | 138.98 | 140.80 | 138.30 | 206 |
| Jun 11 2024 | 139.60 | 1.24 | 0.90% | 138.98 | 140.30 | 137.68 | 668 |
| Jun 10 2024 | 138.36 | 2.76 | 2.04% | 136.82 | 138.92 | 135.16 | 215 |
| Jun 07 2024 | 135.60 | 0.82 | 0.61% | 135.80 | 135.80 | 133.92 | 326 |
| Jun 06 2024 | 134.78 | -0.22 | -0.16% | 135.98 | 135.98 | 134.38 | 417 |
| Jun 05 2024 | 135.00 | 1.00 | 0.75% | 134.28 | 135.22 | 133.40 | 152 |
| Jun 04 2024 | 134.00 | 3.00 | 2.29% | 130.34 | 134.00 | 130.34 | 205 |
| Jun 03 2024 | 131.00 | -3.00 | -2.24% | 134.94 | 135.24 | 131.00 | 380 |
| May 31 2024 | 134.00 | 0.78 | 0.59% | 133.74 | 134.00 | 132.04 | 108 |
| May 30 2024 | 133.22 | 3.10 | 2.38% | 130.54 | 133.50 | 129.18 | 172 |
| May 29 2024 | 130.12 | -1.88 | -1.42% | 132.68 | 133.10 | 130.00 | 412 |
| May 28 2024 | 132.00 | 1.24 | 0.95% | 130.76 | 132.54 | 130.76 | 355 |
| May 27 2024 | 130.76 | -0.90 | -0.68% | 130.82 | 130.84 | 130.30 | 44 |
| May 24 2024 | 131.66 | -1.58 | -1.19% | 130.90 | 132.38 | 130.86 | 28 |
| May 23 2024 | 133.24 | 1.82 | 1.38% | 133.82 | 133.82 | 131.54 | 343 |
| May 22 2024 | 131.42 | -1.26 | -0.95% | 132.08 | 133.60 | 131.42 | 104 |
| May 21 2024 | 132.68 | 0.48 | 0.36% | 132.66 | 132.68 | 131.58 | 81 |
| May 20 2024 | 132.20 | -1.48 | -1.11% | 132.94 | 133.40 | 130.96 | 306 |
| May 17 2024 | 133.68 | -0.40 | -0.30% | 134.00 | 135.42 | 133.26 | 119 |
| May 16 2024 | 134.08 | 0.74 | 0.55% | 132.48 | 134.18 | 132.02 | 72 |
| May 15 2024 | 133.34 | 2.04 | 1.55% | 131.62 | 133.60 | 130.36 | 119 |
| May 14 2024 | 131.30 | -1.28 | -0.97% | 132.04 | 133.30 | 131.00 | 198 |
| May 13 2024 | 132.58 | 1.54 | 1.18% | 130.78 | 132.58 | 130.42 | 421 |
| May 10 2024 | 131.04 | -2.34 | -1.75% | 133.02 | 134.14 | 129.98 | 147 |
| May 09 2024 | 133.38 | 1.98 | 1.51% | 130.28 | 133.50 | 130.28 | 79 |
| May 08 2024 | 131.40 | -2.96 | -2.20% | 131.20 | 131.40 | 130.38 | 183 |
| May 07 2024 | 134.36 | 1.98 | 1.50% | 134.30 | 134.54 | 132.86 | 111 |
| May 06 2024 | 132.38 | -3.96 | -2.90% | 136.14 | 137.50 | 132.38 | 73 |
| May 03 2024 | 136.34 | 5.16 | 3.93% | 133.28 | 137.92 | 133.28 | 118 |
| May 02 2024 | 131.18 | 0.78 | 0.60% | 129.32 | 131.64 | 128.82 | 249 |
| Apr 30 2024 | 130.40 | -2.06 | -1.56% | 133.54 | 133.54 | 130.40 | 38 |
| Apr 29 2024 | 132.46 | -1.20 | -0.90% | 134.48 | 135.00 | 132.46 | 86 |
| Apr 26 2024 | 133.66 | 2.86 | 2.19% | 131.52 | 133.66 | 131.08 | 71 |
| Apr 25 2024 | 130.80 | -0.40 | -0.30% | 131.82 | 131.90 | 128.54 | 84 |
| Apr 24 2024 | 131.20 | 1.82 | 1.41% | 128.94 | 131.20 | 128.94 | 32 |
| Apr 23 2024 | 129.38 | 1.38 | 1.08% | 127.88 | 129.38 | 126.80 | 209 |
| Apr 22 2024 | 128.00 | -0.18 | -0.14% | 129.32 | 129.72 | 128.00 | 96 |
| Apr 19 2024 | 128.18 | -0.22 | -0.17% | 127.16 | 128.60 | 127.16 | 50 |
| Apr 18 2024 | 128.40 | 0.12 | 0.09% | 126.84 | 129.52 | 126.70 | 234 |
| Apr 17 2024 | 128.28 | 0.40 | 0.31% | 127.80 | 129.44 | 127.80 | 58 |
| Apr 16 2024 | 127.88 | -1.70 | -1.31% | 130.98 | 130.98 | 127.46 | 328 |
| Apr 15 2024 | 129.58 | -4.40 | -3.28% | 134.72 | 134.88 | 129.58 | 248 |
| Apr 12 2024 | 133.98 | 0.10 | 0.07% | 135.06 | 135.06 | 133.44 | 111 |
| Apr 11 2024 | 133.88 | 2.66 | 2.03% | 132.34 | 133.88 | 131.48 | 65 |
| Apr 10 2024 | 131.22 | -2.30 | -1.72% | 132.76 | 132.76 | 130.34 | 84 |
| Apr 09 2024 | 133.52 | 1.92 | 1.46% | 132.56 | 134.94 | 132.56 | 185 |
| Apr 08 2024 | 131.60 | -0.06 | -0.05% | 132.06 | 132.40 | 130.92 | 187 |
| Apr 05 2024 | 131.66 | 3.16 | 2.46% | 128.76 | 131.66 | 128.76 | 202 |
| Apr 04 2024 | 128.50 | -1.24 | -0.96% | 129.24 | 130.76 | 128.50 | 169 |
| Apr 03 2024 | 129.74 | -0.26 | -0.20% | 128.88 | 130.38 | 128.88 | 24 |
| Apr 02 2024 | 130.00 | -2.80 | -2.11% | 132.80 | 132.82 | 129.32 | 222 |
| Mar 28 2024 | 132.80 | 1.20 | 0.91% | 132.75 | 133.50 | 132.75 | 197 |
| Mar 27 2024 | 131.60 | 3.55 | 2.77% | 129.05 | 131.60 | 129.05 | 86 |
| Mar 26 2024 | 128.05 | 1.10 | 0.87% | 127.45 | 129.05 | 126.95 | 91 |
| Mar 25 2024 | 126.95 | -1.30 | -1.01% | 128.30 | 128.45 | 126.20 | 167 |
