Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FFSDAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 78.62 | -0.56 | -0.71% | 78.81 | 78.86 | 78.58 | 0 |
| May 22 2024 | 79.18 | -0.15 | -0.19% | 79.34 | 79.34 | 78.76 | 300 |
| May 21 2024 | 79.33 | -0.33 | -0.41% | 79.59 | 79.59 | 79.32 | 0 |
| May 20 2024 | 79.66 | 0.38 | 0.48% | 79.79 | 79.80 | 79.27 | 36 |
| May 17 2024 | 79.28 | 0.42 | 0.53% | 79.60 | 79.65 | 79.19 | 123 |
| May 16 2024 | 78.86 | 0.15 | 0.19% | 78.89 | 78.89 | 78.48 | 20 |
| May 15 2024 | 78.71 | -0.24 | -0.30% | 78.65 | 78.74 | 78.63 | 0 |
| May 14 2024 | 78.95 | 0.63 | 0.80% | 79.22 | 79.31 | 78.73 | 200 |
| May 13 2024 | 78.32 | 0.59 | 0.76% | 78.11 | 78.34 | 77.93 | 20 |
| May 10 2024 | 77.73 | 0.42 | 0.54% | 77.77 | 77.86 | 77.72 | 0 |
| May 09 2024 | 77.31 | 0.18 | 0.23% | 77.20 | 77.31 | 77.00 | 30 |
| May 08 2024 | 77.13 | 0.20 | 0.26% | 77.23 | 77.23 | 77.06 | 0 |
| May 07 2024 | 76.93 | 0.17 | 0.22% | 77.20 | 77.44 | 76.83 | 312 |
| May 06 2024 | 76.76 | 0.12 | 0.16% | 76.75 | 76.82 | 76.47 | 232 |
| May 03 2024 | 76.64 | 0.91 | 1.20% | 76.30 | 76.81 | 76.01 | 30 |
| May 02 2024 | 75.73 | 0.20 | 0.26% | 75.63 | 75.73 | 75.27 | 113 |
| Apr 30 2024 | 75.53 | -0.20 | -0.26% | 76.06 | 76.16 | 75.53 | 600 |
| Apr 29 2024 | 75.73 | 0.57 | 0.76% | 75.75 | 75.81 | 75.68 | 0 |
| Apr 26 2024 | 75.16 | 0.33 | 0.44% | 75.17 | 75.30 | 75.13 | 0 |
| Apr 25 2024 | 74.83 | -0.07 | -0.09% | 75.21 | 75.21 | 74.45 | 21 |
| Apr 24 2024 | 74.90 | 0.55 | 0.74% | 74.80 | 74.98 | 74.61 | 30 |
| Apr 23 2024 | 74.35 | 0.53 | 0.72% | 74.29 | 74.57 | 74.12 | 140 |
| Apr 22 2024 | 73.82 | 0.25 | 0.34% | 73.76 | 73.85 | 73.65 | 0 |
| Apr 19 2024 | 73.57 | 0.23 | 0.31% | 73.21 | 73.57 | 73.15 | 0 |
| Apr 18 2024 | 73.34 | -0.04 | -0.05% | 73.41 | 73.51 | 73.32 | 0 |
| Apr 17 2024 | 73.38 | -0.02 | -0.03% | 73.33 | 73.60 | 73.24 | 0 |
| Apr 16 2024 | 73.40 | -1.15 | -1.54% | 74.01 | 74.03 | 73.40 | 0 |
| Apr 15 2024 | 74.55 | -0.37 | -0.49% | 74.57 | 74.78 | 74.27 | 50 |
| Apr 12 2024 | 74.92 | 0.00 | 0.00% | 75.26 | 75.49 | 74.92 | 70 |
| Apr 11 2024 | 74.92 | -0.05 | -0.07% | 75.21 | 75.34 | 74.89 | 0 |
| Apr 10 2024 | 74.97 | 0.04 | 0.05% | 75.28 | 75.42 | 74.80 | 0 |
| Apr 09 2024 | 74.93 | -0.16 | -0.21% | 74.99 | 75.18 | 74.93 | 0 |
| Apr 08 2024 | 75.09 | 0.20 | 0.27% | 75.02 | 75.37 | 74.92 | 13 |
| Apr 05 2024 | 74.89 | -0.53 | -0.70% | 75.48 | 75.49 | 74.54 | 24 |
| Apr 04 2024 | 75.42 | 0.18 | 0.24% | 75.40 | 75.45 | 75.38 | 0 |
| Apr 03 2024 | 75.24 | 0.05 | 0.07% | 75.38 | 75.38 | 74.87 | 15 |
| Apr 02 2024 | 75.19 | 0.36 | 0.48% | 74.95 | 75.44 | 74.83 | 268 |
| Mar 28 2024 | 74.83 | 0.11 | 0.15% | 74.98 | 75.02 | 74.68 | 200 |
| Mar 27 2024 | 74.72 | 0.07 | 0.09% | 74.75 | 74.75 | 74.27 | 50 |
| Mar 26 2024 | 74.65 | 0.22 | 0.30% | 74.73 | 74.83 | 74.38 | 5 |
| Mar 25 2024 | 74.43 | 0.22 | 0.30% | 74.66 | 74.66 | 74.38 | 0 |
| Mar 22 2024 | 74.21 | -0.14 | -0.19% | 74.42 | 74.52 | 74.20 | 0 |
| Mar 21 2024 | 74.35 | 0.11 | 0.15% | 74.56 | 74.56 | 74.04 | 400 |
| Mar 20 2024 | 74.24 | -0.21 | -0.28% | 74.30 | 74.30 | 74.16 | 0 |
| Mar 19 2024 | 74.45 | 0.49 | 0.66% | 73.90 | 74.45 | 73.90 | 50 |
| Mar 18 2024 | 73.96 | -0.25 | -0.34% | 74.18 | 74.18 | 73.58 | 155 |
| Mar 15 2024 | 74.21 | -0.08 | -0.11% | 74.11 | 74.28 | 74.06 | 0 |
| Mar 14 2024 | 74.29 | -0.38 | -0.51% | 74.81 | 74.83 | 74.16 | 24 |
| Mar 13 2024 | 74.67 | -0.10 | -0.13% | 74.79 | 74.87 | 74.46 | 70 |
| Mar 12 2024 | 74.77 | 0.93 | 1.26% | 74.54 | 74.78 | 74.37 | 0 |
| Mar 11 2024 | 73.84 | 0.14 | 0.19% | 74.02 | 74.06 | 73.34 | 300 |
| Mar 08 2024 | 73.70 | -0.56 | -0.75% | 74.16 | 74.32 | 73.70 | 100 |
| Mar 07 2024 | 74.26 | -0.38 | -0.51% | 74.49 | 74.64 | 73.80 | 153 |
| Mar 06 2024 | 74.64 | 0.01 | 0.01% | 74.76 | 74.78 | 74.31 | 122 |
| Mar 05 2024 | 74.63 | -0.55 | -0.73% | 74.78 | 74.78 | 74.47 | 0 |
| Mar 04 2024 | 75.18 | -0.19 | -0.25% | 75.33 | 75.41 | 74.75 | 80 |
| Mar 01 2024 | 75.37 | -0.06 | -0.08% | 75.22 | 75.66 | 75.17 | 20 |
| Feb 29 2024 | 75.43 | -0.46 | -0.61% | 75.71 | 75.94 | 75.08 | 795 |
| Feb 28 2024 | 75.89 | 0.43 | 0.57% | 76.06 | 76.06 | 75.69 | 100 |
| Feb 27 2024 | 75.46 | 0.23 | 0.31% | 75.60 | 75.63 | 75.31 | 60 |
| Feb 26 2024 | 75.23 | -0.26 | -0.34% | 75.42 | 75.42 | 75.05 | 135 |
