Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F4RIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2,437.94 | -5.95 | -0.24% | 2,442.79 | 2,442.79 | 2,429.79 | 0 |
| May 21 2024 | 2,443.89 | -8.50 | -0.35% | 2,448.39 | 2,449.24 | 2,432.39 | 0 |
| May 20 2024 | 2,452.39 | 10.55 | 0.43% | 2,444.12 | 2,457.40 | 2,444.12 | 0 |
| May 17 2024 | 2,441.84 | -8.89 | -0.36% | 2,444.97 | 2,449.04 | 2,432.35 | 0 |
| May 16 2024 | 2,450.73 | -10.33 | -0.42% | 2,462.70 | 2,462.70 | 2,448.26 | 0 |
| May 15 2024 | 2,461.06 | 13.19 | 0.54% | 2,451.42 | 2,463.87 | 2,446.73 | 0 |
| May 14 2024 | 2,447.87 | 6.74 | 0.28% | 2,443.02 | 2,451.50 | 2,436.95 | 0 |
| May 13 2024 | 2,441.13 | 8.86 | 0.36% | 2,435.94 | 2,441.69 | 2,433.60 | 0 |
| May 10 2024 | 2,432.27 | 15.32 | 0.63% | 2,430.54 | 2,439.89 | 2,427.68 | 0 |
| May 09 2024 | 2,416.95 | 10.55 | 0.44% | 2,404.09 | 2,420.93 | 2,402.66 | 0 |
| May 08 2024 | 2,406.40 | 16.31 | 0.68% | 2,397.12 | 2,415.66 | 2,396.59 | 0 |
| May 07 2024 | 2,390.09 | 22.78 | 0.96% | 2,377.87 | 2,391.73 | 2,370.88 | 0 |
| May 06 2024 | 2,367.31 | 12.00 | 0.51% | 2,361.16 | 2,379.34 | 2,357.66 | 0 |
| May 03 2024 | 2,355.31 | 14.28 | 0.61% | 2,353.62 | 2,371.34 | 2,347.09 | 0 |
| May 02 2024 | 2,341.03 | 2.53 | 0.11% | 2,345.35 | 2,349.31 | 2,333.92 | 0 |
| Apr 30 2024 | 2,338.50 | -18.12 | -0.77% | 2,364.51 | 2,366.63 | 2,334.66 | 0 |
| Apr 29 2024 | 2,356.62 | 1.70 | 0.07% | 2,364.41 | 2,369.07 | 2,356.62 | 0 |
| Apr 26 2024 | 2,354.92 | 22.19 | 0.95% | 2,354.87 | 2,363.09 | 2,345.91 | 0 |
| Apr 25 2024 | 2,332.73 | -22.38 | -0.95% | 2,348.53 | 2,350.16 | 2,316.69 | 0 |
| Apr 24 2024 | 2,355.11 | -4.82 | -0.20% | 2,357.75 | 2,366.35 | 2,350.50 | 0 |
| Apr 23 2024 | 2,359.93 | 23.60 | 1.01% | 2,350.23 | 2,361.74 | 2,347.50 | 0 |
| Apr 22 2024 | 2,336.33 | 15.60 | 0.67% | 2,338.85 | 2,342.94 | 2,327.68 | 0 |
| Apr 19 2024 | 2,320.73 | -2.71 | -0.12% | 2,307.60 | 2,327.22 | 2,301.17 | 0 |
| Apr 18 2024 | 2,323.44 | 18.68 | 0.81% | 2,316.61 | 2,327.65 | 2,308.76 | 0 |
| Apr 17 2024 | 2,304.76 | 7.18 | 0.31% | 2,298.43 | 2,326.05 | 2,298.43 | 0 |
| Apr 16 2024 | 2,297.58 | -29.09 | -1.25% | 2,293.59 | 2,306.36 | 2,287.89 | 0 |
| Apr 15 2024 | 2,326.67 | 3.80 | 0.16% | 2,332.95 | 2,352.50 | 2,323.66 | 0 |
| Apr 12 2024 | 2,322.87 | -6.24 | -0.27% | 2,348.89 | 2,353.94 | 2,315.67 | 0 |
| Apr 11 2024 | 2,329.11 | -5.86 | -0.25% | 2,333.03 | 2,347.12 | 2,315.45 | 0 |
| Apr 10 2024 | 2,334.97 | -11.49 | -0.49% | 2,358.49 | 2,358.96 | 2,319.65 | 0 |
| Apr 09 2024 | 2,346.46 | -11.84 | -0.50% | 2,351.82 | 2,360.25 | 2,342.14 | 0 |
| Apr 08 2024 | 2,358.30 | 12.08 | 0.51% | 2,342.81 | 2,366.25 | 2,342.18 | 0 |
| Apr 05 2024 | 2,346.22 | -24.09 | -1.02% | 2,338.42 | 2,346.22 | 2,331.37 | 0 |
| Apr 04 2024 | 2,370.31 | -0.31 | -0.01% | 2,370.89 | 2,380.57 | 2,366.45 | 0 |
| Apr 03 2024 | 2,370.62 | 8.75 | 0.37% | 2,363.28 | 2,372.80 | 2,359.54 | 0 |
| Apr 02 2024 | 2,361.87 | -23.66 | -0.99% | 2,380.04 | 2,396.52 | 2,359.67 | 0 |
| Mar 28 2024 | 2,385.53 | 1.22 | 0.05% | 2,388.59 | 2,396.61 | 2,385.48 | 0 |
| Mar 27 2024 | 2,384.31 | 6.77 | 0.28% | 2,379.61 | 2,390.03 | 2,375.75 | 0 |
| Mar 26 2024 | 2,377.54 | 14.70 | 0.62% | 2,364.47 | 2,378.85 | 2,358.59 | 0 |
| Mar 25 2024 | 2,362.84 | -3.53 | -0.15% | 2,364.82 | 2,368.29 | 2,350.68 | 0 |
| Mar 22 2024 | 2,366.37 | -2.07 | -0.09% | 2,361.84 | 2,373.14 | 2,360.02 | 0 |
| Mar 21 2024 | 2,368.44 | 7.64 | 0.32% | 2,380.85 | 2,381.54 | 2,356.73 | 0 |
| Mar 20 2024 | 2,360.80 | -5.97 | -0.25% | 2,360.06 | 2,361.80 | 2,348.03 | 0 |
| Mar 19 2024 | 2,366.77 | 8.21 | 0.35% | 2,355.46 | 2,367.78 | 2,354.32 | 0 |
| Mar 18 2024 | 2,358.56 | -4.76 | -0.20% | 2,367.79 | 2,368.51 | 2,354.01 | 0 |
| Mar 15 2024 | 2,363.32 | 1.23 | 0.05% | 2,361.64 | 2,375.93 | 2,359.46 | 0 |
| Mar 14 2024 | 2,362.09 | 4.43 | 0.19% | 2,362.66 | 2,380.77 | 2,360.56 | 0 |
| Mar 13 2024 | 2,357.66 | 4.54 | 0.19% | 2,358.01 | 2,362.26 | 2,351.98 | 0 |
| Mar 12 2024 | 2,353.12 | 19.14 | 0.82% | 2,340.96 | 2,356.57 | 2,332.17 | 0 |
| Mar 11 2024 | 2,333.98 | -2.27 | -0.10% | 2,321.86 | 2,333.98 | 2,321.32 | 0 |
| Mar 08 2024 | 2,336.25 | 1.87 | 0.08% | 2,334.50 | 2,343.05 | 2,328.44 | 0 |
| Mar 07 2024 | 2,334.38 | 14.20 | 0.61% | 2,307.69 | 2,338.48 | 2,300.36 | 0 |
| Mar 06 2024 | 2,320.18 | 1.36 | 0.06% | 2,316.67 | 2,325.72 | 2,316.57 | 0 |
| Mar 05 2024 | 2,318.82 | -9.21 | -0.40% | 2,321.19 | 2,328.02 | 2,315.38 | 0 |
| Mar 04 2024 | 2,328.03 | 4.38 | 0.19% | 2,324.89 | 2,328.03 | 2,318.14 | 0 |
| Mar 01 2024 | 2,323.65 | -1.99 | -0.09% | 2,334.20 | 2,338.90 | 2,311.61 | 0 |
| Feb 29 2024 | 2,325.64 | -14.31 | -0.61% | 2,336.01 | 2,339.10 | 2,325.64 | 0 |
| Feb 28 2024 | 2,339.95 | 0.00 | 0.00% | 2,339.95 | 2,339.95 | 2,339.95 | 0 |
| Feb 27 2024 | 2,339.95 | 12.72 | 0.55% | 2,326.03 | 2,342.68 | 2,322.11 | 0 |
| Feb 26 2024 | 2,327.23 | -11.45 | -0.49% | 2,335.01 | 2,336.00 | 2,325.01 | 0 |
| Feb 23 2024 | 2,338.68 | 8.07 | 0.35% | 2,333.34 | 2,341.80 | 2,324.96 | 0 |
