Register for streaming realtime charts, analysis tools, and prices.
FBATES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 154.85 | -0.60 | -0.39% | 155.08 | 155.51 | 154.63 | 0 |
| May 27 2024 | 155.45 | 1.80 | 1.17% | 155.44 | 156.15 | 155.41 | 0 |
| May 24 2024 | 153.65 | -0.52 | -0.34% | 152.52 | 153.78 | 152.43 | 0 |
| May 23 2024 | 154.17 | 0.11 | 0.07% | 154.08 | 154.38 | 153.79 | 0 |
| May 22 2024 | 154.06 | 0.52 | 0.34% | 153.57 | 154.15 | 153.19 | 0 |
| May 21 2024 | 153.54 | -1.30 | -0.84% | 153.45 | 154.15 | 153.19 | 0 |
| May 20 2024 | 154.84 | 0.04 | 0.03% | 154.36 | 155.21 | 154.08 | 0 |
| May 17 2024 | 154.80 | -0.88 | -0.57% | 154.67 | 155.08 | 154.49 | 0 |
| May 16 2024 | 155.68 | 0.00 | 0.00% | 156.52 | 157.58 | 155.63 | 60 |
| May 15 2024 | 155.68 | 0.02 | 0.01% | 155.89 | 157.67 | 155.54 | 0 |
| May 14 2024 | 155.66 | 2.35 | 1.53% | 153.76 | 155.71 | 153.75 | 0 |
| May 13 2024 | 153.31 | 1.01 | 0.66% | 151.91 | 153.41 | 151.60 | 0 |
| May 10 2024 | 152.30 | -1.29 | -0.84% | 152.83 | 153.34 | 152.05 | 0 |
| May 09 2024 | 153.59 | 1.90 | 1.25% | 152.13 | 153.84 | 152.00 | 0 |
| May 08 2024 | 151.69 | -1.64 | -1.07% | 152.35 | 152.54 | 151.13 | 0 |
| May 07 2024 | 153.33 | 0.20 | 0.13% | 153.30 | 153.39 | 152.65 | 0 |
| May 06 2024 | 153.13 | 1.42 | 0.94% | 152.25 | 153.59 | 152.25 | 0 |
| May 03 2024 | 151.71 | 0.68 | 0.45% | 152.17 | 152.94 | 151.48 | 0 |
| May 02 2024 | 151.03 | 1.46 | 0.98% | 149.91 | 151.45 | 149.74 | 0 |
| Apr 30 2024 | 149.57 | -0.87 | -0.58% | 151.59 | 151.89 | 149.56 | 0 |
| Apr 29 2024 | 150.44 | 4.40 | 3.01% | 147.33 | 150.67 | 147.24 | 0 |
| Apr 26 2024 | 146.04 | 2.12 | 1.47% | 145.14 | 146.09 | 144.54 | 0 |
| Apr 25 2024 | 143.92 | -3.95 | -2.67% | 145.52 | 145.52 | 143.45 | 0 |
| Apr 24 2024 | 147.87 | 1.97 | 1.35% | 148.59 | 149.05 | 147.85 | 0 |
| Apr 23 2024 | 145.90 | 0.66 | 0.45% | 145.45 | 146.06 | 144.18 | 0 |
| Apr 22 2024 | 145.24 | 0.35 | 0.24% | 146.21 | 146.47 | 145.13 | 0 |
| Apr 19 2024 | 144.89 | -2.55 | -1.73% | 144.73 | 145.07 | 144.27 | 0 |
| Apr 18 2024 | 147.44 | 1.29 | 0.88% | 147.15 | 147.65 | 146.32 | 0 |
| Apr 17 2024 | 146.15 | -1.05 | -0.71% | 147.16 | 147.16 | 145.65 | 0 |
| Apr 16 2024 | 147.20 | -3.84 | -2.54% | 147.89 | 147.99 | 146.58 | 0 |
| Apr 15 2024 | 151.04 | -4.05 | -2.61% | 153.72 | 153.76 | 150.96 | 0 |
| Apr 12 2024 | 155.09 | -1.10 | -0.70% | 156.29 | 156.48 | 154.90 | 0 |
| Apr 11 2024 | 156.19 | -0.24 | -0.15% | 156.42 | 156.99 | 155.97 | 0 |
| Apr 10 2024 | 156.43 | 0.69 | 0.44% | 157.16 | 157.52 | 155.98 | 0 |
| Apr 09 2024 | 155.74 | -1.58 | -1.00% | 156.80 | 156.95 | 155.49 | 0 |
| Apr 08 2024 | 157.32 | 2.53 | 1.63% | 155.70 | 157.46 | 155.58 | 0 |
| Apr 05 2024 | 154.79 | -3.20 | -2.03% | 155.06 | 155.76 | 154.79 | 0 |
| Apr 04 2024 | 157.99 | 1.61 | 1.03% | 157.40 | 158.12 | 157.32 | 0 |
| Apr 03 2024 | 156.38 | -2.52 | -1.59% | 156.12 | 156.61 | 155.68 | 0 |
| Apr 02 2024 | 158.90 | -6.98 | -4.21% | 162.89 | 162.89 | 158.73 | 0 |
| Mar 28 2024 | 165.88 | -0.19 | -0.11% | 165.28 | 166.02 | 165.08 | 0 |
| Mar 27 2024 | 166.07 | 1.98 | 1.21% | 163.56 | 166.12 | 163.49 | 0 |
| Mar 26 2024 | 164.09 | 0.28 | 0.17% | 162.83 | 164.09 | 162.77 | 0 |
| Mar 25 2024 | 163.81 | 0.12 | 0.07% | 164.00 | 164.21 | 163.19 | 0 |
| Mar 22 2024 | 163.69 | -0.88 | -0.53% | 164.62 | 164.98 | 163.40 | 0 |
| Mar 21 2024 | 164.57 | 3.52 | 2.19% | 163.51 | 164.91 | 163.37 | 0 |
| Mar 20 2024 | 161.05 | 0.39 | 0.24% | 160.45 | 161.22 | 160.06 | 0 |
| Mar 19 2024 | 160.66 | -0.70 | -0.43% | 161.11 | 161.48 | 160.11 | 0 |
| Mar 18 2024 | 161.36 | 3.26 | 2.06% | 160.46 | 161.71 | 160.33 | 0 |
| Mar 15 2024 | 158.10 | -2.22 | -1.38% | 157.93 | 158.43 | 157.80 | 0 |
| Mar 14 2024 | 160.32 | -2.73 | -1.67% | 161.63 | 162.25 | 160.32 | 0 |
| Mar 13 2024 | 163.05 | -1.02 | -0.62% | 163.41 | 163.79 | 162.96 | 0 |
| Mar 12 2024 | 164.07 | 2.47 | 1.53% | 164.18 | 165.13 | 164.07 | 0 |
| Mar 11 2024 | 161.60 | -0.39 | -0.24% | 160.93 | 161.75 | 160.69 | 0 |
| Mar 08 2024 | 161.99 | 0.48 | 0.30% | 161.94 | 163.47 | 161.94 | 0 |
| Mar 07 2024 | 161.51 | 2.09 | 1.31% | 160.36 | 162.33 | 160.33 | 0 |
| Mar 06 2024 | 159.42 | -0.13 | -0.08% | 158.79 | 159.79 | 158.52 | 0 |
| Mar 05 2024 | 159.55 | -5.52 | -3.34% | 162.30 | 162.54 | 159.55 | 25 |
| Mar 04 2024 | 165.07 | -1.45 | -0.87% | 167.51 | 167.51 | 165.07 | 0 |
| Mar 01 2024 | 166.52 | 0.24 | 0.14% | 166.66 | 166.82 | 165.61 | 0 |
| Feb 29 2024 | 166.28 | 2.57 | 1.57% | 164.15 | 166.76 | 163.43 | 3 |
