Register for real-time alerts, custom portfolio, and market movers
F39175 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 21.93 | -0.76 | -3.35% | 22.08 | 22.11 | 21.84 | 0 |
| Jun 18 2024 | 22.69 | -1.30 | -5.42% | 22.44 | 22.89 | 21.97 | 0 |
| Jun 17 2024 | 23.99 | -1.22 | -4.84% | 24.71 | 24.91 | 23.95 | 0 |
| Jun 14 2024 | 25.21 | -0.34 | -1.33% | 25.03 | 26.26 | 24.92 | 0 |
| Jun 13 2024 | 25.55 | -0.26 | -1.01% | 25.06 | 25.81 | 24.58 | 0 |
| Jun 12 2024 | 25.81 | -4.12 | -13.77% | 28.55 | 28.74 | 25.72 | 0 |
| Jun 11 2024 | 29.93 | -0.24 | -0.80% | 29.92 | 30.92 | 29.78 | 0 |
| Jun 10 2024 | 30.17 | 0.00 | 0.00% | 31.02 | 31.12 | 30.17 | 0 |
| Jun 07 2024 | 30.17 | 0.21 | 0.70% | 29.78 | 31.27 | 29.69 | 0 |
| Jun 06 2024 | 29.96 | -1.06 | -3.42% | 29.92 | 30.27 | 29.55 | 0 |
| Jun 05 2024 | 31.02 | -3.05 | -8.95% | 32.92 | 33.32 | 31.02 | 0 |
| Jun 04 2024 | 34.07 | 0.05 | 0.15% | 33.87 | 34.97 | 33.87 | 0 |
| Jun 03 2024 | 34.02 | -2.85 | -7.73% | 34.02 | 34.57 | 33.17 | 0 |
| May 31 2024 | 36.87 | 3.00 | 8.86% | 35.17 | 36.87 | 33.82 | 0 |
| May 30 2024 | 33.87 | 1.65 | 5.12% | 34.02 | 34.12 | 32.87 | 0 |
| May 29 2024 | 32.22 | 0.80 | 2.55% | 32.07 | 33.02 | 31.82 | 0 |
| May 28 2024 | 31.42 | -0.05 | -0.16% | 31.52 | 32.07 | 30.97 | 0 |
| May 27 2024 | 31.47 | -0.10 | -0.32% | 32.07 | 32.07 | 31.47 | 0 |
| May 24 2024 | 31.57 | -0.20 | -0.63% | 33.62 | 33.72 | 31.57 | 0 |
| May 23 2024 | 31.77 | -0.60 | -1.85% | 31.37 | 32.57 | 30.67 | 0 |
| May 22 2024 | 32.37 | -0.70 | -2.12% | 32.57 | 33.12 | 32.37 | 0 |
| May 21 2024 | 33.07 | -0.05 | -0.15% | 33.12 | 33.77 | 32.97 | 0 |
| May 20 2024 | 33.12 | -0.80 | -2.36% | 33.82 | 34.12 | 32.92 | 0 |
| May 17 2024 | 33.92 | 0.70 | 2.11% | 33.87 | 34.37 | 33.72 | 0 |
| May 16 2024 | 33.22 | -1.30 | -3.77% | 33.42 | 33.77 | 32.97 | 0 |
| May 15 2024 | 34.52 | -2.35 | -6.37% | 36.42 | 36.52 | 34.52 | 0 |
| May 14 2024 | 36.87 | -0.80 | -2.12% | 37.72 | 38.12 | 36.82 | 0 |
| May 13 2024 | 37.67 | -0.40 | -1.05% | 37.62 | 37.77 | 37.22 | 0 |
| May 10 2024 | 38.07 | -0.15 | -0.39% | 38.22 | 38.47 | 37.07 | 0 |
| May 09 2024 | 38.22 | -0.55 | -1.42% | 39.17 | 39.47 | 38.22 | 0 |
| May 08 2024 | 38.77 | 0.70 | 1.84% | 38.72 | 39.82 | 38.32 | 0 |
| May 07 2024 | 38.07 | -1.40 | -3.55% | 38.72 | 38.97 | 38.02 | 0 |
| May 06 2024 | 39.47 | -1.40 | -3.43% | 40.47 | 40.47 | 39.37 | 0 |
| May 03 2024 | 40.87 | -3.95 | -8.81% | 42.77 | 43.07 | 40.27 | 0 |
| May 02 2024 | 44.82 | 1.90 | 4.43% | 44.92 | 46.22 | 44.27 | 0 |
| Apr 30 2024 | 42.92 | 1.15 | 2.75% | 41.67 | 42.97 | 41.57 | 0 |
| Apr 29 2024 | 41.77 | -0.45 | -1.07% | 41.47 | 42.17 | 41.32 | 20 |
| Apr 26 2024 | 42.22 | -3.90 | -8.46% | 42.72 | 43.62 | 41.82 | 10 |
| Apr 25 2024 | 46.12 | 2.10 | 4.77% | 46.07 | 47.17 | 45.07 | 10 |
| Apr 24 2024 | 44.02 | -0.55 | -1.23% | 43.22 | 44.17 | 42.82 | 10 |
| Apr 23 2024 | 44.57 | -4.00 | -8.24% | 47.22 | 47.32 | 44.47 | 0 |
| Apr 22 2024 | 48.57 | 1.40 | 2.97% | 47.67 | 48.87 | 47.32 | 0 |
| Apr 19 2024 | 47.17 | 3.75 | 8.64% | 47.02 | 47.17 | 45.17 | 0 |
| Apr 18 2024 | 43.42 | 0.40 | 0.93% | 43.27 | 45.02 | 43.02 | 0 |
| Apr 17 2024 | 43.02 | 1.05 | 2.50% | 42.87 | 43.22 | 41.47 | 0 |
| Apr 16 2024 | 41.97 | 2.50 | 6.33% | 42.47 | 42.97 | 41.87 | 0 |
| Apr 15 2024 | 39.47 | 0.60 | 1.54% | 38.67 | 39.62 | 37.82 | 0 |
| Apr 12 2024 | 38.87 | 0.35 | 0.91% | 36.37 | 39.22 | 36.22 | 0 |
| Apr 11 2024 | 38.52 | -0.55 | -1.41% | 38.92 | 39.72 | 38.17 | 0 |
| Apr 10 2024 | 39.07 | 0.80 | 2.09% | 36.97 | 40.07 | 36.67 | 0 |
| Apr 09 2024 | 38.27 | 1.00 | 2.68% | 37.47 | 38.82 | 36.72 | 0 |
| Apr 08 2024 | 37.27 | -0.70 | -1.84% | 37.62 | 38.12 | 36.97 | 0 |
| Apr 05 2024 | 37.97 | 2.15 | 6.00% | 39.32 | 39.72 | 37.57 | 0 |
| Apr 04 2024 | 35.82 | -0.60 | -1.65% | 36.57 | 36.62 | 35.32 | 0 |
| Apr 03 2024 | 36.42 | -1.80 | -4.71% | 38.22 | 38.47 | 36.42 | 0 |
| Apr 02 2024 | 38.22 | 2.05 | 5.67% | 36.52 | 38.77 | 36.22 | 0 |
| Mar 28 2024 | 36.17 | -0.35 | -0.96% | 36.12 | 36.47 | 35.77 | 0 |
| Mar 27 2024 | 36.52 | 1.05 | 2.96% | 36.07 | 36.92 | 35.37 | 0 |
| Mar 26 2024 | 35.47 | -0.20 | -0.56% | 35.07 | 35.57 | 34.82 | 0 |
| Mar 25 2024 | 35.67 | 0.10 | 0.28% | 35.72 | 36.62 | 35.42 | 0 |
| Mar 22 2024 | 35.57 | 1.55 | 4.56% | 35.47 | 36.07 | 35.07 | 0 |
