Register to chat with like-minded investors on our interactive forums.
F20055 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 77.00 | 0.00 | 0.00% | 77.50 | 77.90 | 76.70 | 0 |
| May 30 2024 | 77.00 | 0.50 | 0.65% | 77.30 | 78.00 | 76.70 | 0 |
| May 29 2024 | 76.50 | -4.75 | -5.85% | 79.60 | 79.60 | 76.10 | 0 |
| May 28 2024 | 81.25 | 0.70 | 0.87% | 80.95 | 81.55 | 80.85 | 0 |
| May 27 2024 | 80.55 | 0.15 | 0.19% | 80.65 | 81.05 | 80.45 | 0 |
| May 24 2024 | 80.40 | -0.15 | -0.19% | 79.90 | 80.65 | 79.85 | 16 |
| May 23 2024 | 80.55 | -0.80 | -0.98% | 81.65 | 81.75 | 80.45 | 0 |
| May 22 2024 | 81.35 | -0.80 | -0.97% | 81.85 | 81.85 | 81.15 | 0 |
| May 21 2024 | 82.15 | -0.70 | -0.84% | 83.35 | 83.47 | 81.95 | 43 |
| May 20 2024 | 82.85 | 0.30 | 0.36% | 82.15 | 83.25 | 81.85 | 0 |
| May 17 2024 | 82.55 | 0.50 | 0.61% | 82.15 | 82.85 | 81.85 | 0 |
| May 16 2024 | 82.05 | 0.50 | 0.61% | 81.95 | 82.15 | 81.45 | 0 |
| May 15 2024 | 81.55 | -0.50 | -0.61% | 81.95 | 82.45 | 81.25 | 12 |
| May 14 2024 | 82.05 | -0.60 | -0.73% | 81.85 | 82.25 | 81.55 | 0 |
| May 13 2024 | 82.65 | 1.20 | 1.47% | 82.35 | 83.05 | 82.25 | 0 |
| May 10 2024 | 81.45 | -0.40 | -0.49% | 82.25 | 82.45 | 81.45 | 0 |
| May 09 2024 | 81.85 | 1.20 | 1.49% | 80.95 | 81.95 | 80.30 | 0 |
| May 08 2024 | 80.65 | -1.50 | -1.83% | 80.95 | 80.95 | 79.90 | 0 |
| May 07 2024 | 82.15 | -0.80 | -0.96% | 83.45 | 83.65 | 81.95 | 0 |
| May 06 2024 | 82.95 | 1.30 | 1.59% | 82.55 | 83.25 | 82.55 | 0 |
| May 03 2024 | 81.65 | -3.60 | -4.22% | 83.70 | 83.95 | 81.35 | 0 |
| May 02 2024 | 85.25 | -2.90 | -3.29% | 85.75 | 86.25 | 84.45 | 41 |
| Apr 30 2024 | 88.15 | -0.20 | -0.23% | 88.65 | 88.75 | 88.15 | 0 |
| Apr 29 2024 | 88.35 | 0.70 | 0.80% | 88.55 | 88.55 | 87.95 | 0 |
| Apr 26 2024 | 87.65 | -0.20 | -0.23% | 88.65 | 88.75 | 87.65 | 0 |
| Apr 25 2024 | 87.85 | 0.20 | 0.23% | 88.15 | 89.15 | 87.15 | 0 |
| Apr 24 2024 | 87.65 | -4.45 | -4.83% | 88.25 | 88.65 | 87.65 | 0 |
| Apr 23 2024 | 92.10 | 2.35 | 2.62% | 91.10 | 92.50 | 90.60 | 200 |
| Apr 22 2024 | 89.75 | 0.20 | 0.22% | 89.85 | 90.25 | 89.45 | 0 |
| Apr 19 2024 | 89.55 | -0.30 | -0.33% | 88.35 | 89.85 | 87.95 | 0 |
| Apr 18 2024 | 89.85 | 2.10 | 2.39% | 89.15 | 89.95 | 88.85 | 0 |
| Apr 17 2024 | 87.75 | 1.60 | 1.86% | 87.15 | 88.65 | 87.15 | 0 |
| Apr 16 2024 | 86.15 | -0.40 | -0.46% | 86.15 | 86.15 | 85.25 | 0 |
| Apr 15 2024 | 86.55 | -0.50 | -0.57% | 86.95 | 88.15 | 86.55 | 0 |
| Apr 12 2024 | 87.05 | -0.90 | -1.02% | 88.60 | 88.80 | 86.55 | 16 |
| Apr 11 2024 | 87.95 | -1.55 | -1.73% | 87.55 | 87.95 | 86.95 | 0 |
| Apr 10 2024 | 89.50 | -0.30 | -0.33% | 89.90 | 91.00 | 88.80 | 6 |
| Apr 09 2024 | 89.80 | -1.20 | -1.32% | 90.10 | 90.70 | 89.50 | 0 |
| Apr 08 2024 | 91.00 | 1.10 | 1.22% | 89.60 | 91.00 | 89.60 | 0 |
| Apr 05 2024 | 89.90 | -2.80 | -3.02% | 90.10 | 90.30 | 89.75 | 0 |
| Apr 04 2024 | 92.70 | 1.00 | 1.09% | 91.60 | 92.70 | 91.60 | 0 |
| Apr 03 2024 | 91.70 | -0.20 | -0.22% | 91.60 | 91.80 | 90.80 | 145 |
| Apr 02 2024 | 91.90 | -2.90 | -3.06% | 93.70 | 93.80 | 91.70 | 0 |
| Mar 28 2024 | 94.80 | 0.10 | 0.11% | 94.90 | 95.00 | 94.80 | 0 |
| Mar 27 2024 | 94.70 | 1.00 | 1.07% | 93.80 | 94.80 | 93.70 | 0 |
| Mar 26 2024 | 93.70 | -0.10 | -0.11% | 93.90 | 94.20 | 93.50 | 0 |
| Mar 25 2024 | 93.80 | -0.10 | -0.11% | 93.80 | 94.00 | 93.50 | 0 |
| Mar 22 2024 | 93.90 | 0.60 | 0.64% | 93.70 | 94.00 | 93.50 | 0 |
| Mar 21 2024 | 93.30 | 1.80 | 1.97% | 93.50 | 93.60 | 93.20 | 0 |
| Mar 20 2024 | 91.50 | 1.40 | 1.55% | 90.80 | 91.50 | 90.70 | 0 |
| Mar 19 2024 | 90.10 | 0.40 | 0.45% | 89.80 | 90.10 | 89.50 | 0 |
| Mar 18 2024 | 89.70 | 1.75 | 1.99% | 89.10 | 89.70 | 88.90 | 0 |
| Mar 15 2024 | 87.95 | -0.55 | -0.62% | 88.40 | 88.70 | 87.95 | 0 |
| Mar 14 2024 | 88.50 | -0.70 | -0.78% | 89.10 | 89.50 | 88.10 | 5 |
| Mar 13 2024 | 89.20 | 0.60 | 0.68% | 88.90 | 89.30 | 88.40 | 0 |
| Mar 12 2024 | 88.60 | -0.60 | -0.67% | 89.80 | 89.80 | 88.20 | 0 |
| Mar 11 2024 | 89.20 | 0.30 | 0.34% | 89.00 | 89.40 | 88.90 | 0 |
| Mar 08 2024 | 88.90 | 0.00 | 0.00% | 88.60 | 89.20 | 88.40 | 0 |
| Mar 07 2024 | 88.90 | 0.10 | 0.11% | 88.20 | 88.90 | 88.20 | 0 |
| Mar 06 2024 | 88.80 | 0.75 | 0.85% | 88.60 | 89.10 | 88.60 | 0 |
| Mar 05 2024 | 88.05 | -1.45 | -1.62% | 88.70 | 88.70 | 87.85 | 0 |
| Mar 04 2024 | 89.50 | -0.10 | -0.11% | 89.71 | 90.10 | 89.30 | 0 |
