Register for streaming realtime charts, analysis tools, and prices.
FOGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 303.85 | -2.92 | -0.95% | 305.40 | 305.40 | 303.80 | 162,720 |
| Jun 24 2024 | 306.775 | 0.47 | 0.16% | 308.00 | 308.00 | 303.20 | 46,384 |
| Jun 21 2024 | 306.30 | -1.28 | -0.41% | 306.30 | 306.30 | 305.95 | 43,550 |
| Jun 20 2024 | 307.575 | 2.47 | 0.81% | 307.575 | 307.575 | 307.575 | 17,481 |
| Jun 19 2024 | 305.10 | -3.03 | -0.98% | 304.60 | 305.10 | 304.60 | 18,314 |
| Jun 18 2024 | 308.125 | 2.32 | 0.76% | 308.125 | 308.125 | 308.125 | 5,925 |
| Jun 17 2024 | 305.80 | -0.08 | -0.02% | 308.50 | 308.50 | 305.80 | 38,269 |
| Jun 14 2024 | 305.875 | -0.35 | -0.11% | 305.75 | 305.875 | 305.75 | 3,836 |
| Jun 13 2024 | 306.225 | -2.85 | -0.92% | 308.25 | 308.25 | 306.00 | 18,026 |
| Jun 12 2024 | 309.075 | 2.18 | 0.71% | 307.05 | 310.85 | 307.05 | 5,561 |
| Jun 11 2024 | 306.90 | -0.73 | -0.24% | 308.10 | 308.10 | 306.85 | 7,238 |
| Jun 10 2024 | 307.625 | -3.20 | -1.03% | 306.45 | 309.75 | 306.45 | 41,948 |
| Jun 07 2024 | 310.825 | -0.40 | -0.13% | 311.75 | 312.25 | 310.825 | 22,315 |
| Jun 06 2024 | 311.225 | -0.70 | -0.22% | 312.25 | 312.60 | 311.225 | 8,030 |
| Jun 05 2024 | 311.925 | 1.03 | 0.33% | 313.55 | 313.55 | 311.925 | 9,674 |
| Jun 04 2024 | 310.90 | -2.25 | -0.72% | 314.00 | 314.00 | 310.90 | 3,636 |
| Jun 03 2024 | 313.15 | -0.93 | -0.29% | 317.85 | 317.85 | 313.15 | 7,573 |
| May 31 2024 | 314.075 | 0.82 | 0.26% | 314.075 | 314.075 | 314.075 | 27,570 |
| May 30 2024 | 313.25 | 3.05 | 0.98% | 310.75 | 313.25 | 310.75 | 1,100 |
| May 29 2024 | 310.20 | -4.78 | -1.52% | 310.20 | 310.20 | 310.20 | 675 |
| May 28 2024 | 314.975 | 0.08 | 0.02% | 313.95 | 315.85 | 313.95 | 12,610 |
| May 24 2024 | 314.90 | -0.58 | -0.18% | 314.35 | 314.95 | 314.20 | 53,189 |
| May 23 2024 | 315.475 | -1.78 | -0.56% | 315.475 | 315.475 | 315.475 | 10,144 |
| May 22 2024 | 317.25 | -0.73 | -0.23% | 317.25 | 317.25 | 317.25 | 1,717 |
| May 21 2024 | 317.975 | -1.33 | -0.41% | 317.975 | 317.975 | 317.975 | 4,485 |
| May 20 2024 | 319.30 | 1.03 | 0.32% | 319.55 | 319.55 | 319.30 | 11,644 |
| May 17 2024 | 318.275 | -1.98 | -0.62% | 320.15 | 320.30 | 318.275 | 54,299 |
| May 16 2024 | 320.25 | -1.08 | -0.33% | 321.50 | 321.50 | 319.65 | 8,704 |
| May 15 2024 | 321.325 | -3.05 | -0.94% | 322.45 | 322.70 | 321.325 | 16,618 |
| May 14 2024 | 324.375 | 3.63 | 1.13% | 321.45 | 324.375 | 320.55 | 35,621 |
| May 13 2024 | 320.75 | 1.30 | 0.41% | 321.10 | 321.10 | 320.75 | 2,041 |
| May 10 2024 | 319.45 | 0.13 | 0.04% | 321.60 | 321.60 | 319.45 | 16,300 |
| May 09 2024 | 319.325 | -0.30 | -0.09% | 319.325 | 319.325 | 319.325 | 15,205 |
| May 08 2024 | 319.625 | 0.48 | 0.15% | 320.50 | 320.50 | 319.625 | 12,743 |
| May 07 2024 | 319.15 | 6.38 | 2.04% | 317.40 | 319.45 | 317.15 | 14,602 |
| May 03 2024 | 312.775 | 3.05 | 0.98% | 311.45 | 312.775 | 311.45 | 2,202 |
| May 02 2024 | 309.725 | 4.65 | 1.52% | 307.20 | 309.725 | 307.20 | 13,007 |
| May 01 2024 | 305.075 | -2.38 | -0.77% | 305.10 | 305.10 | 305.075 | 7,236 |
| Apr 30 2024 | 307.45 | -2.25 | -0.73% | 310.75 | 310.85 | 307.45 | 1,890 |
| Apr 29 2024 | 309.70 | 1.80 | 0.58% | 308.55 | 309.70 | 307.35 | 98,273 |
| Apr 26 2024 | 307.90 | 2.57 | 0.84% | 304.70 | 307.90 | 304.70 | 9,548 |
| Apr 25 2024 | 305.325 | -3.07 | -1.00% | 306.00 | 308.15 | 305.15 | 13,438 |
| Apr 24 2024 | 308.40 | -2.95 | -0.95% | 311.45 | 311.45 | 308.40 | 3,510 |
| Apr 23 2024 | 311.35 | 0.15 | 0.05% | 311.20 | 313.20 | 311.20 | 7,289 |
| Apr 22 2024 | 311.20 | 1.47 | 0.48% | 313.30 | 314.25 | 310.85 | 14,133 |
| Apr 19 2024 | 309.725 | 0.63 | 0.20% | 306.95 | 309.725 | 306.95 | 5,609 |
| Apr 18 2024 | 309.10 | 1.28 | 0.41% | 307.55 | 309.10 | 306.55 | 49,401 |
| Apr 17 2024 | 307.825 | -0.63 | -0.20% | 308.40 | 310.45 | 307.30 | 77,135 |
| Apr 16 2024 | 308.45 | -3.38 | -1.08% | 307.20 | 309.55 | 307.15 | 14,301 |
| Apr 15 2024 | 311.825 | -2.93 | -0.93% | 311.75 | 312.65 | 311.75 | 30,686 |
| Apr 12 2024 | 314.75 | -0.30 | -0.10% | 318.85 | 318.85 | 314.75 | 28,299 |
| Apr 11 2024 | 315.05 | -1.83 | -0.58% | 314.70 | 315.95 | 314.70 | 24,081 |
| Apr 10 2024 | 316.875 | -0.15 | -0.05% | 320.35 | 320.35 | 316.875 | 11,393 |
| Apr 09 2024 | 317.025 | -0.93 | -0.29% | 316.75 | 317.025 | 314.65 | 10,679 |
| Apr 08 2024 | 317.95 | 1.80 | 0.57% | 316.80 | 317.95 | 315.35 | 7,519 |
| Apr 05 2024 | 316.15 | -3.90 | -1.22% | 318.20 | 318.20 | 316.15 | 6,972 |
| Apr 04 2024 | 320.05 | -1.88 | -0.58% | 320.10 | 321.85 | 319.85 | 45,135 |
| Apr 03 2024 | 321.925 | -0.88 | -0.27% | 323.25 | 323.25 | 320.50 | 12,126 |
| Apr 02 2024 | 322.80 | -3.70 | -1.13% | 326.50 | 328.05 | 321.40 | 27,587 |
| Mar 28 2024 | 326.50 | 2.90 | 0.90% | 327.35 | 327.35 | 324.15 | 31,331 |
