Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FFFUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3,667.64 | -134.05 | -3.53% | 3,799.84 | 3,827.33 | 3,630.84 | 0.00 |
| Jun 06 2024 | 3,801.69 | -53.33 | -1.38% | 3,854.37 | 3,866.35 | 3,753.40 | 0.00 |
| Jun 05 2024 | 3,855.02 | 53.30 | 1.40% | 3,657.28 | 3,875.06 | 3,632.37 | 0.00 |
| Jun 04 2024 | 3,801.72 | 51.47 | 1.37% | 3,754.98 | 3,818.97 | 3,730.82 | 0.00 |
| Jun 03 2024 | 3,750.26 | -18.28 | -0.48% | 3,764.10 | 3,837.92 | 3,746.46 | 0.00 |
| Jun 02 2024 | 3,768.53 | -33.21 | -0.87% | 3,801.73 | 3,823.50 | 3,739.75 | 0.00 |
| Jun 01 2024 | 3,801.74 | 49.79 | 1.33% | 3,752.18 | 3,814.99 | 3,739.04 | 0.00 |
| May 31 2024 | 3,751.95 | 16.92 | 0.45% | 3,733.63 | 3,831.19 | 3,711.42 | 0.00 |
| May 30 2024 | 3,735.03 | -18.87 | -0.50% | 3,755.35 | 3,809.64 | 3,692.46 | 0.00 |
| May 29 2024 | 3,753.90 | -78.89 | -2.06% | 3,828.76 | 3,870.13 | 3,730.16 | 0.00 |
| May 28 2024 | 3,832.80 | -49.55 | -1.28% | 3,873.34 | 3,912.38 | 3,758.92 | 0.00 |
| May 27 2024 | 3,882.35 | 68.98 | 1.81% | 3,657.28 | 3,958.61 | 3,632.37 | 0.00 |
| May 26 2024 | 3,813.37 | 77.22 | 2.07% | 3,738.87 | 3,868.26 | 3,721.08 | 0.00 |
| May 25 2024 | 3,736.15 | 17.98 | 0.48% | 3,711.07 | 3,763.08 | 3,700.95 | 0.00 |
| May 24 2024 | 3,718.17 | -28.87 | -0.77% | 3,759.06 | 3,813.24 | 3,625.61 | 0.00 |
| May 23 2024 | 3,747.05 | 16.21 | 0.43% | 3,726.20 | 3,929.68 | 3,559.29 | 0.00 |
| May 22 2024 | 3,730.83 | -50.07 | -1.32% | 3,778.04 | 3,801.34 | 3,644.05 | 0.00 |
| May 21 2024 | 3,780.90 | 131.35 | 3.60% | 3,657.28 | 3,823.48 | 3,621.13 | 0.00 |
| May 20 2024 | 3,649.55 | 590.33 | 19.30% | 2,877.08 | 3,672.92 | 2,855.26 | 0.00 |
| May 19 2024 | 3,059.21 | -55.65 | -1.79% | 3,113.39 | 3,127.31 | 3,049.12 | 0.00 |
| May 18 2024 | 3,114.87 | 35.15 | 1.14% | 3,081.58 | 3,137.78 | 3,077.66 | 0.00 |
| May 17 2024 | 3,079.71 | 145.37 | 4.95% | 2,933.38 | 3,108.11 | 2,924.82 | 0.00 |
| May 16 2024 | 2,934.34 | -94.05 | -3.11% | 3,027.58 | 3,031.55 | 2,916.77 | 0.00 |
| May 15 2024 | 3,028.39 | 154.52 | 5.38% | 2,877.08 | 3,031.91 | 2,855.26 | 0.00 |
| May 14 2024 | 2,873.87 | -65.88 | -2.24% | 2,937.90 | 2,949.92 | 2,852.27 | 0.00 |
| May 13 2024 | 2,939.75 | 18.90 | 0.65% | 3,020.71 | 3,032.87 | 2,913.00 | 0.00 |
| May 12 2024 | 2,920.85 | 20.07 | 0.69% | 2,904.25 | 2,941.03 | 2,894.88 | 0.00 |
| May 11 2024 | 2,900.78 | -0.960 | -0.03% | 2,905.01 | 2,932.41 | 2,880.65 | 0.00 |
| May 10 2024 | 2,901.74 | -124.00 | -4.10% | 3,020.71 | 3,043.24 | 2,871.75 | 0.00 |
| May 09 2024 | 3,025.74 | 61.83 | 2.09% | 2,966.22 | 3,048.02 | 2,943.71 | 0.00 |
| May 08 2024 | 2,963.90 | -45.22 | -1.50% | 3,003.35 | 3,028.39 | 2,930.83 | 0.00 |
| May 07 2024 | 3,009.13 | -50.30 | -1.64% | 3,059.17 | 3,119.92 | 2,999.21 | 0.00 |
| May 06 2024 | 3,059.42 | -66.79 | -2.14% | 3,198.90 | 3,239.13 | 2,958.72 | 0.00 |
| May 05 2024 | 3,126.21 | 18.69 | 0.60% | 3,106.68 | 3,160.51 | 3,066.06 | 0.00 |
| May 04 2024 | 3,107.52 | 11.51 | 0.37% | 3,092.36 | 3,156.67 | 3,087.19 | 0.00 |
| May 03 2024 | 3,096.01 | 115.54 | 3.88% | 2,980.40 | 3,115.90 | 2,951.97 | 0.00 |
| May 02 2024 | 2,980.47 | 9.94 | 0.33% | 2,967.14 | 3,003.46 | 2,887.23 | 0.00 |
| May 01 2024 | 2,970.53 | -42.07 | -1.40% | 3,002.23 | 3,010.47 | 2,805.75 | 0.00 |
| Apr 30 2024 | 3,012.60 | -193.08 | -6.02% | 3,198.90 | 3,239.13 | 2,909.03 | 0.00 |
| Apr 29 2024 | 3,205.68 | -49.97 | -1.53% | 3,045.87 | 3,222.83 | 3,012.10 | 0.00 |
| Apr 28 2024 | 3,255.65 | 11.94 | 0.37% | 3,243.81 | 3,337.01 | 3,238.66 | 0.00 |
| Apr 27 2024 | 3,243.71 | 124.68 | 4.00% | 3,122.24 | 3,270.13 | 3,071.18 | 0.00 |
| Apr 26 2024 | 3,119.02 | -28.78 | -0.91% | 3,145.75 | 3,156.40 | 3,094.46 | 0.00 |
| Apr 25 2024 | 3,147.81 | 22.31 | 0.71% | 3,130.16 | 3,179.66 | 3,063.26 | 0.00 |
| Apr 24 2024 | 3,125.50 | -83.94 | -2.62% | 3,212.72 | 3,282.07 | 3,094.75 | 0.00 |
| Apr 23 2024 | 3,209.43 | 17.94 | 0.56% | 3,190.17 | 3,253.03 | 3,145.41 | 0.00 |
| Apr 22 2024 | 3,191.50 | 53.16 | 1.69% | 3,045.87 | 3,220.31 | 3,012.10 | 0.00 |
| Apr 21 2024 | 3,138.34 | -3.83 | -0.12% | 3,140.23 | 3,186.82 | 3,110.39 | 0.00 |
| Apr 20 2024 | 3,142.17 | 83.01 | 2.71% | 3,045.87 | 3,161.91 | 3,012.10 | 0.00 |
| Apr 19 2024 | 3,059.15 | 1.43 | 0.05% | 3,052.46 | 3,113.83 | 2,862.55 | 0.00 |
| Apr 18 2024 | 3,057.73 | 84.09 | 2.83% | 2,980.49 | 3,085.13 | 2,948.41 | 0.00 |
| Apr 17 2024 | 2,973.64 | -102.32 | -3.33% | 3,073.75 | 3,110.18 | 2,917.56 | 0.00 |
| Apr 16 2024 | 3,075.96 | -16.43 | -0.53% | 3,087.58 | 3,114.93 | 2,990.96 | 0.00 |
| Apr 15 2024 | 3,092.39 | -59.39 | -1.88% | 3,138.47 | 3,262.67 | 3,028.45 | 0.00 |
| Apr 14 2024 | 3,151.79 | 132.48 | 4.39% | 2,999.00 | 3,161.90 | 2,906.03 | 0.00 |
| Apr 13 2024 | 3,019.30 | -214.37 | -6.63% | 3,218.79 | 3,289.34 | 2,880.39 | 0.00 |
| Apr 12 2024 | 3,233.68 | -263.06 | -7.52% | 3,493.23 | 3,541.95 | 3,122.09 | 0.00 |
| Apr 11 2024 | 3,496.74 | -32.72 | -0.93% | 3,525.38 | 3,605.15 | 3,466.66 | 0.00 |
| Apr 10 2024 | 3,529.46 | 30.78 | 0.88% | 3,494.93 | 3,546.48 | 3,407.23 | 0.00 |
| Apr 09 2024 | 3,498.68 | -184.43 | -5.01% | 3,687.01 | 3,713.17 | 3,452.35 | 0.00 |
| Apr 08 2024 | 3,683.11 | 238.26 | 6.92% | 3,276.76 | 3,713.01 | 3,199.62 | 0.00 |
| Apr 07 2024 | 3,444.84 | 92.36 | 2.76% | 3,344.68 | 3,447.47 | 3,336.52 | 0.00 |
| Apr 06 2024 | 3,352.48 | 37.09 | 1.12% | 3,303.97 | 3,383.88 | 3,303.26 | 0.00 |
| Apr 05 2024 | 3,315.39 | -2.35 | -0.07% | 3,320.57 | 3,336.36 | 3,211.83 | 0.00 |
| Apr 04 2024 | 3,317.75 | 9.52 | 0.29% | 3,295.22 | 3,433.20 | 3,245.62 | 0.00 |
| Apr 03 2024 | 3,308.23 | 40.33 | 1.23% | 3,276.76 | 3,357.14 | 3,199.62 | 0.00 |
| Apr 02 2024 | 3,267.90 | -236.33 | -6.74% | 3,495.76 | 3,495.76 | 3,209.73 | 0.00 |
| Apr 01 2024 | 3,504.23 | -127.35 | -3.51% | 3,633.74 | 3,633.74 | 3,411.09 | 0.00 |
| Mar 31 2024 | 3,631.57 | 134.12 | 3.83% | 3,497.71 | 3,642.38 | 3,497.71 | 0.00 |
| Mar 30 2024 | 3,497.46 | -7.79 | -0.22% | 3,500.84 | 3,555.23 | 3,479.47 | 0.00 |
| Mar 29 2024 | 3,505.24 | -48.28 | -1.36% | 3,551.50 | 3,571.02 | 3,463.52 | 0.00 |
| Mar 28 2024 | 3,553.53 | 70.04 | 2.01% | 3,489.68 | 3,600.47 | 3,457.09 | 0.00 |
| Mar 27 2024 | 3,483.49 | -92.22 | -2.58% | 3,576.56 | 3,654.06 | 3,452.59 | 0.00 |
| Mar 26 2024 | 3,575.71 | 5.49 | 0.15% | 3,571.82 | 3,664.45 | 3,538.39 | 0.00 |
| Mar 25 2024 | 3,570.22 | 124.67 | 3.62% | 3,485.39 | 3,638.12 | 3,254.01 | 0.00 |
| Mar 24 2024 | 3,445.54 | 101.23 | 3.03% | 3,336.26 | 3,460.41 | 3,292.75 | 0.00 |
| Mar 23 2024 | 3,344.32 | 36.96 | 1.12% | 3,319.06 | 3,411.36 | 3,262.46 | 0.00 |
| Mar 22 2024 | 3,307.36 | -174.57 | -5.01% | 3,485.39 | 3,529.81 | 3,246.72 | 0.00 |
| Mar 21 2024 | 3,481.93 | -24.83 | -0.71% | 3,496.59 | 3,573.53 | 3,401.32 | 0.00 |
| Mar 20 2024 | 3,506.76 | 343.10 | 10.84% | 3,149.93 | 3,522.47 | 3,055.80 | 0.00 |
| Mar 19 2024 | 3,163.66 | -350.37 | -9.97% | 3,507.96 | 3,525.19 | 3,145.54 | 0.00 |
| Mar 18 2024 | 3,514.03 | -108.95 | -3.01% | 3,812.05 | 3,839.38 | 3,456.11 | 0.00 |
| Mar 17 2024 | 3,622.98 | 113.54 | 3.24% | 3,538.57 | 3,664.95 | 3,413.15 | 0.00 |
| Mar 16 2024 | 3,509.44 | -220.65 | -5.92% | 3,735.57 | 3,766.42 | 3,471.80 | 0.00 |
| Mar 15 2024 | 3,730.09 | -142.73 | -3.69% | 3,812.05 | 3,839.38 | 3,578.98 | 0.00 |
| Mar 14 2024 | 3,872.82 | -121.78 | -3.05% | 3,990.32 | 3,998.59 | 3,711.49 | 0.00 |
| Mar 13 2024 | 3,994.60 | 33.07 | 0.83% | 3,964.95 | 4,066.70 | 3,930.11 | 0.00 |
| Mar 12 2024 | 3,961.53 | -96.07 | -2.37% | 4,061.31 | 4,080.11 | 3,841.66 | 0.00 |
| Mar 11 2024 | 4,057.60 | 183.93 | 4.75% | 3,812.05 | 4,077.63 | 3,771.26 | 0.00 |
| Mar 10 2024 | 3,873.67 | -32.17 | -0.82% | 3,899.17 | 3,956.24 | 3,793.59 | 0.00 |
| Mar 09 2024 | 3,905.85 | 24.49 | 0.63% | 3,880.50 | 3,938.58 | 3,870.16 | 0.00 |
