Register for real-time alerts, custom portfolio, and market movers
C2FHA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 101.90 | -0.35 | -0.34% | 101.90 | 102.25 | 101.87 | 1,648 |
| May 21 2024 | 102.25 | -0.47 | -0.46% | 102.00 | 102.25 | 101.99 | 1,458 |
| May 20 2024 | 102.72 | 0.82 | 0.80% | 102.72 | 102.72 | 102.72 | 740 |
| May 17 2024 | 101.90 | 0.02 | 0.02% | 102.00 | 102.00 | 101.90 | 432 |
| May 16 2024 | 101.88 | -0.12 | -0.12% | 102.00 | 102.00 | 101.88 | 867 |
| May 15 2024 | 102.00 | -0.45 | -0.44% | 102.01 | 102.45 | 102.00 | 1,745 |
| May 14 2024 | 102.45 | 0.45 | 0.44% | 102.15 | 102.45 | 102.15 | 389 |
| May 13 2024 | 102.00 | -0.10 | -0.10% | 102.30 | 102.30 | 101.50 | 1,112 |
| May 10 2024 | 102.10 | 0.00 | 0.00% | 102.10 | 102.10 | 102.10 | 187 |
| May 09 2024 | 102.10 | 0.00 | 0.00% | 102.10 | 102.10 | 102.10 | 258 |
| May 08 2024 | 102.10 | 0.50 | 0.49% | 101.60 | 102.10 | 101.60 | 362 |
| May 07 2024 | 101.60 | -0.30 | -0.29% | 101.90 | 101.90 | 101.60 | 154 |
| May 06 2024 | 101.90 | -0.35 | -0.35% | 102.25 | 102.25 | 101.90 | 642 |
| May 03 2024 | 102.253 | 0.74 | 0.73% | 101.90 | 102.253 | 101.90 | 700 |
| May 02 2024 | 101.51 | -0.74 | -0.72% | 101.80 | 101.80 | 101.25 | 759 |
| May 01 2024 | 102.25 | 0.25 | 0.25% | 101.75 | 102.25 | 101.75 | 876 |
| Apr 30 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 1,025 |
| Apr 29 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 127 |
| Apr 26 2024 | 102.00 | 0.00 | 0.00% | 101.85 | 102.00 | 101.85 | 471 |
| Apr 24 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 629 |
| Apr 23 2024 | 102.00 | -0.01 | -0.01% | 102.01 | 102.01 | 102.00 | 509 |
| Apr 22 2024 | 102.01 | 0.01 | 0.01% | 102.01 | 102.25 | 102.01 | 159 |
| Apr 19 2024 | 102.00 | 0.35 | 0.34% | 101.61 | 102.00 | 101.61 | 320 |
| Apr 18 2024 | 101.65 | 0.05 | 0.05% | 101.70 | 102.40 | 101.65 | 577 |
| Apr 17 2024 | 101.60 | -0.90 | -0.88% | 102.40 | 102.40 | 101.60 | 182 |
| Apr 16 2024 | 102.50 | 0.99 | 0.98% | 101.50 | 102.50 | 101.50 | 118 |
| Apr 15 2024 | 101.51 | -0.39 | -0.38% | 101.85 | 101.90 | 101.51 | 450 |
| Apr 12 2024 | 101.90 | 0.40 | 0.39% | 101.85 | 101.90 | 101.85 | 300 |
| Apr 11 2024 | 101.50 | -2.00 | -1.93% | 102.51 | 102.51 | 101.49 | 800 |
| Apr 10 2024 | 103.50 | 0.50 | 0.49% | 103.00 | 103.50 | 103.00 | 1,117 |
| Apr 09 2024 | 103.00 | 0.14 | 0.14% | 103.14 | 103.14 | 102.95 | 188 |
| Apr 08 2024 | 102.86 | 0.00 | 0.00% | 102.86 | 102.86 | 102.86 | 0 |
| Apr 05 2024 | 102.86 | 0.35 | 0.34% | 102.60 | 102.86 | 102.60 | 397 |
| Apr 04 2024 | 102.51 | 0.01 | 0.01% | 102.51 | 102.51 | 102.51 | 241 |
| Apr 03 2024 | 102.50 | 0.00 | 0.00% | 102.50 | 102.50 | 102.50 | 0 |
| Apr 02 2024 | 102.50 | 0.00 | 0.00% | 102.50 | 102.50 | 102.50 | 652 |
| Mar 28 2024 | 102.50 | 0.00 | 0.00% | 102.60 | 102.60 | 102.32 | 617 |
| Mar 27 2024 | 102.50 | -0.40 | -0.39% | 102.50 | 102.55 | 102.30 | 680 |
| Mar 26 2024 | 102.90 | -0.60 | -0.58% | 102.95 | 102.95 | 102.50 | 215 |
| Mar 25 2024 | 103.50 | 1.00 | 0.98% | 102.50 | 103.50 | 102.50 | 480 |
| Mar 22 2024 | 102.50 | 0.50 | 0.49% | 102.50 | 102.50 | 102.50 | 196 |
| Mar 21 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 1,586 |
| Mar 20 2024 | 102.00 | 0.00 | 0.00% | 101.81 | 102.00 | 101.81 | 6,803 |
| Mar 19 2024 | 102.00 | 0.18 | 0.18% | 102.00 | 102.00 | 101.90 | 6,031 |
| Mar 18 2024 | 101.82 | -0.18 | -0.18% | 101.811 | 101.82 | 101.81 | 152 |
| Mar 15 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 101.85 | 2,227 |
| Mar 14 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 2,670 |
| Mar 13 2024 | 102.00 | 0.19 | 0.19% | 102.00 | 102.00 | 102.00 | 8,733 |
| Mar 12 2024 | 101.81 | -1.09 | -1.06% | 102.60 | 102.60 | 101.81 | 1,419 |
| Mar 11 2024 | 102.90 | -0.09 | -0.09% | 102.58 | 102.90 | 102.52 | 2,138 |
| Mar 08 2024 | 102.99 | -0.01 | -0.01% | 102.56 | 102.99 | 102.52 | 363 |
| Mar 07 2024 | 103.00 | 0.25 | 0.24% | 103.00 | 103.00 | 103.00 | 455 |
| Mar 06 2024 | 102.75 | -0.25 | -0.24% | 102.99 | 102.99 | 102.75 | 437 |
| Mar 05 2024 | 103.00 | 0.00 | 0.00% | 102.75 | 103.00 | 102.75 | 191 |
| Mar 04 2024 | 103.00 | 0.25 | 0.24% | 102.10 | 103.00 | 102.01 | 783 |
| Mar 01 2024 | 102.75 | 1.25 | 1.23% | 102.75 | 102.75 | 102.75 | 200 |
| Feb 29 2024 | 101.50 | 0.00 | 0.00% | 101.50 | 101.50 | 101.50 | 0 |
| Feb 28 2024 | 101.50 | -1.50 | -1.46% | 103.00 | 103.00 | 101.50 | 1,824 |
| Feb 27 2024 | 103.00 | -0.51 | -0.49% | 103.90 | 103.90 | 103.00 | 1,428 |
| Feb 26 2024 | 103.51 | 0.00 | 0.00% | 103.50 | 103.51 | 103.50 | 1,188 |
| Feb 23 2024 | 103.51 | 0.01 | 0.01% | 103.51 | 103.511 | 103.50 | 899 |
