Register for real-time alerts, custom portfolio, and market movers
FRDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 558.63 | -3.42 | -0.61% | 559.76 | 559.86 | 555.61 | 0 |
| May 20 2024 | 562.05 | 1.90 | 0.34% | 561.38 | 563.82 | 561.05 | 0 |
| May 17 2024 | 560.15 | -1.42 | -0.25% | 559.96 | 560.56 | 557.65 | 0 |
| May 16 2024 | 561.57 | -3.35 | -0.59% | 563.72 | 564.02 | 561.15 | 0 |
| May 15 2024 | 564.92 | 1.00 | 0.18% | 564.21 | 565.84 | 562.06 | 0 |
| May 14 2024 | 563.92 | 1.10 | 0.20% | 562.38 | 564.42 | 561.02 | 0 |
| May 13 2024 | 562.82 | -1.29 | -0.23% | 563.69 | 563.87 | 561.36 | 0 |
| May 10 2024 | 564.11 | 2.25 | 0.40% | 564.52 | 566.70 | 563.55 | 0 |
| May 09 2024 | 561.86 | 3.48 | 0.62% | 558.27 | 562.24 | 557.17 | 0 |
| May 08 2024 | 558.38 | 4.25 | 0.77% | 558.12 | 560.08 | 557.44 | 0 |
| May 07 2024 | 554.13 | 5.55 | 1.01% | 551.64 | 554.26 | 549.31 | 0 |
| May 06 2024 | 548.58 | 2.83 | 0.52% | 546.59 | 551.02 | 546.22 | 0 |
| May 03 2024 | 545.75 | 3.02 | 0.56% | 543.56 | 549.28 | 543.28 | 0 |
| May 02 2024 | 542.73 | -3.39 | -0.62% | 542.51 | 544.52 | 542.15 | 0 |
| May 01 2024 | 546.12 | 0.00 | 0.00% | 546.17 | 546.48 | 545.71 | 0 |
| Apr 30 2024 | 546.12 | -3.92 | -0.71% | 549.85 | 550.65 | 545.30 | 0 |
| Apr 29 2024 | 550.04 | -1.33 | -0.24% | 553.25 | 554.32 | 549.94 | 0 |
| Apr 26 2024 | 551.37 | 5.35 | 0.98% | 547.45 | 553.05 | 546.73 | 0 |
| Apr 25 2024 | 546.02 | -5.37 | -0.97% | 549.34 | 550.32 | 541.88 | 0 |
| Apr 24 2024 | 551.39 | -1.49 | -0.27% | 551.36 | 555.21 | 550.52 | 0 |
| Apr 23 2024 | 552.88 | 4.49 | 0.82% | 549.69 | 553.25 | 549.16 | 0 |
| Apr 22 2024 | 548.39 | 2.17 | 0.40% | 548.57 | 549.73 | 546.31 | 0 |
| Apr 19 2024 | 546.22 | -0.12 | -0.02% | 542.43 | 547.32 | 541.18 | 0 |
| Apr 18 2024 | 546.34 | 2.70 | 0.50% | 546.42 | 547.44 | 543.09 | 0 |
| Apr 17 2024 | 543.64 | 3.46 | 0.64% | 543.71 | 549.01 | 542.30 | 0 |
| Apr 16 2024 | 540.18 | -6.94 | -1.27% | 540.23 | 543.08 | 538.38 | 0 |
| Apr 15 2024 | 547.12 | 2.01 | 0.37% | 547.38 | 552.70 | 546.12 | 0 |
| Apr 12 2024 | 545.11 | -0.63 | -0.12% | 550.82 | 552.45 | 543.13 | 0 |
| Apr 11 2024 | 545.74 | -1.62 | -0.30% | 549.56 | 550.44 | 542.45 | 0 |
| Apr 10 2024 | 547.36 | -0.66 | -0.12% | 550.98 | 551.25 | 542.47 | 0 |
| Apr 09 2024 | 548.02 | -4.89 | -0.88% | 551.46 | 551.77 | 546.91 | 0 |
| Apr 08 2024 | 552.91 | 3.86 | 0.70% | 550.93 | 554.69 | 550.33 | 0 |
| Apr 05 2024 | 549.05 | -6.04 | -1.09% | 548.32 | 549.10 | 545.78 | 0 |
| Apr 04 2024 | 555.09 | -0.27 | -0.05% | 555.96 | 557.61 | 554.07 | 0 |
| Apr 03 2024 | 555.36 | 1.99 | 0.36% | 553.00 | 555.87 | 552.81 | 0 |
| Apr 02 2024 | 553.37 | -4.79 | -0.86% | 558.99 | 561.69 | 552.75 | 0 |
| Apr 01 2024 | 558.16 | 0.00 | 0.00% | 558.16 | 558.63 | 558.06 | 0 |
| Mar 28 2024 | 558.16 | 0.56 | 0.10% | 557.65 | 561.05 | 557.55 | 0 |
| Mar 27 2024 | 557.60 | 1.27 | 0.23% | 556.33 | 559.26 | 555.48 | 0 |
| Mar 26 2024 | 556.33 | 2.75 | 0.50% | 553.58 | 556.61 | 552.63 | 0 |
| Mar 25 2024 | 553.58 | -0.06 | -0.01% | 553.69 | 554.52 | 550.15 | 0 |
| Mar 22 2024 | 553.64 | -1.79 | -0.32% | 555.43 | 555.56 | 552.07 | 0 |
| Mar 21 2024 | 555.43 | 1.46 | 0.26% | 553.97 | 558.65 | 552.49 | 0 |
| Mar 20 2024 | 553.97 | -2.30 | -0.41% | 556.38 | 556.38 | 551.24 | 0 |
| Mar 19 2024 | 556.27 | 3.30 | 0.60% | 553.02 | 556.38 | 552.24 | 0 |
| Mar 18 2024 | 552.97 | -1.19 | -0.21% | 554.16 | 555.37 | 551.95 | 0 |
| Mar 15 2024 | 554.16 | -0.25 | -0.05% | 554.36 | 557.41 | 553.87 | 0 |
| Mar 14 2024 | 554.41 | 1.65 | 0.30% | 552.76 | 558.20 | 552.66 | 0 |
| Mar 13 2024 | 552.76 | 3.89 | 0.71% | 549.12 | 553.89 | 549.02 | 0 |
| Mar 12 2024 | 548.87 | 3.99 | 0.73% | 544.88 | 549.49 | 543.10 | 0 |
| Mar 11 2024 | 544.88 | -0.93 | -0.17% | 545.81 | 545.91 | 542.25 | 0 |
| Mar 08 2024 | 545.81 | 1.06 | 0.19% | 544.21 | 546.97 | 544.12 | 0 |
| Mar 07 2024 | 544.75 | 3.92 | 0.72% | 539.50 | 545.83 | 539.04 | 0 |
| Mar 06 2024 | 540.83 | 1.32 | 0.24% | 540.30 | 541.88 | 539.22 | 0 |
| Mar 05 2024 | 539.51 | -1.62 | -0.30% | 540.31 | 541.67 | 538.94 | 0 |
| Mar 04 2024 | 541.13 | 1.28 | 0.24% | 538.92 | 541.23 | 538.45 | 0 |
| Mar 01 2024 | 539.85 | 0.00 | 0.00% | 539.66 | 540.64 | 536.97 | 0 |
| Feb 29 2024 | 539.85 | -1.74 | -0.32% | 543.14 | 543.44 | 539.70 | 0 |
| Feb 28 2024 | 541.59 | 0.28 | 0.05% | 541.09 | 541.93 | 539.82 | 0 |
| Feb 27 2024 | 541.31 | 1.18 | 0.22% | 540.67 | 541.86 | 539.11 | 0 |
| Feb 26 2024 | 540.13 | -2.66 | -0.49% | 541.59 | 541.66 | 539.72 | 0 |
| Feb 23 2024 | 542.79 | 3.53 | 0.65% | 539.52 | 543.33 | 538.79 | 0 |
| Feb 22 2024 | 539.26 | 6.62 | 1.24% | 539.36 | 540.08 | 535.39 | 0 |
