Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCLSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3,339.30 | -4.47 | -0.13% | 3,345.48 | 3,345.48 | 3,325.62 | 0 |
| May 30 2024 | 3,343.77 | 19.90 | 0.60% | 3,319.74 | 3,345.05 | 3,313.77 | 0 |
| May 29 2024 | 3,323.87 | -51.53 | -1.53% | 3,376.58 | 3,376.58 | 3,317.03 | 0 |
| May 28 2024 | 3,375.40 | -27.25 | -0.80% | 3,405.24 | 3,413.96 | 3,366.19 | 0 |
| May 27 2024 | 3,402.65 | 15.07 | 0.44% | 3,389.02 | 3,402.65 | 3,383.78 | 0 |
| May 24 2024 | 3,387.58 | -3.73 | -0.11% | 3,389.30 | 3,390.54 | 3,363.75 | 0 |
| May 23 2024 | 3,391.31 | 3.80 | 0.11% | 3,387.45 | 3,405.90 | 3,382.78 | 0 |
| May 22 2024 | 3,387.51 | -11.05 | -0.33% | 3,398.09 | 3,401.94 | 3,380.02 | 0 |
| May 21 2024 | 3,398.56 | -12.45 | -0.36% | 3,420.00 | 3,420.00 | 3,378.06 | 0 |
| May 20 2024 | 3,411.01 | 16.36 | 0.48% | 3,395.65 | 3,419.55 | 3,395.65 | 0 |
| May 17 2024 | 3,394.65 | -16.44 | -0.48% | 3,410.39 | 3,410.39 | 3,383.76 | 0 |
| May 16 2024 | 3,411.09 | -16.89 | -0.49% | 3,428.31 | 3,428.31 | 3,408.26 | 0 |
| May 15 2024 | 3,427.98 | 14.77 | 0.43% | 3,422.94 | 3,431.53 | 3,408.86 | 0 |
| May 14 2024 | 3,413.21 | 0.00 | 0.00% | 3,413.21 | 3,413.21 | 3,413.21 | 0 |
| May 13 2024 | 3,413.21 | 3.99 | 0.12% | 3,410.07 | 3,417.34 | 3,402.43 | 0 |
| May 10 2024 | 3,409.22 | 15.75 | 0.46% | 3,394.05 | 3,422.61 | 3,394.05 | 0 |
| May 09 2024 | 3,393.47 | 21.43 | 0.64% | 3,370.81 | 3,394.74 | 3,360.95 | 0 |
| May 08 2024 | 3,372.04 | 28.61 | 0.86% | 3,343.78 | 3,383.46 | 3,343.78 | 0 |
| May 07 2024 | 3,343.43 | 36.21 | 1.09% | 3,308.77 | 3,344.53 | 3,308.77 | 0 |
| May 06 2024 | 3,307.22 | 16.18 | 0.49% | 3,291.52 | 3,322.94 | 3,291.52 | 0 |
| May 03 2024 | 3,291.04 | 23.92 | 0.73% | 3,273.07 | 3,308.68 | 3,272.52 | 0 |
| May 02 2024 | 3,267.12 | -18.47 | -0.56% | 3,286.04 | 3,289.19 | 3,261.14 | 0 |
| Apr 30 2024 | 3,285.59 | -32.17 | -0.97% | 3,322.13 | 3,328.93 | 3,279.79 | 0 |
| Apr 29 2024 | 3,317.76 | -6.12 | -0.18% | 3,330.26 | 3,342.57 | 3,317.76 | 0 |
| Apr 26 2024 | 3,323.88 | 25.52 | 0.77% | 3,303.88 | 3,332.76 | 3,299.80 | 0 |
| Apr 25 2024 | 3,298.36 | -33.31 | -1.00% | 3,331.51 | 3,336.65 | 3,273.81 | 0 |
| Apr 24 2024 | 3,331.67 | -4.65 | -0.14% | 3,337.73 | 3,357.82 | 3,324.56 | 0 |
| Apr 23 2024 | 3,336.32 | 37.32 | 1.13% | 3,303.29 | 3,338.78 | 3,303.29 | 0 |
| Apr 22 2024 | 3,299.00 | 12.65 | 0.38% | 3,297.22 | 3,315.94 | 3,285.46 | 0 |
| Apr 19 2024 | 3,286.35 | -1.17 | -0.04% | 3,285.81 | 3,294.60 | 3,257.69 | 0 |
| Apr 18 2024 | 3,287.52 | 18.21 | 0.56% | 3,272.00 | 3,293.76 | 3,265.76 | 0 |
| Apr 17 2024 | 3,269.31 | 20.80 | 0.64% | 3,248.51 | 3,303.05 | 3,248.51 | 0 |
| Apr 16 2024 | 3,248.51 | -44.06 | -1.34% | 3,291.07 | 3,291.07 | 3,236.02 | 0 |
| Apr 15 2024 | 3,292.57 | 21.31 | 0.65% | 3,274.38 | 3,330.86 | 3,274.38 | 0 |
| Apr 12 2024 | 3,271.26 | -14.69 | -0.45% | 3,294.49 | 3,321.19 | 3,259.02 | 0 |
| Apr 11 2024 | 3,285.95 | -11.67 | -0.35% | 3,296.88 | 3,312.60 | 3,264.04 | 0 |
| Apr 10 2024 | 3,297.62 | 0.08 | 0.00% | 3,302.08 | 3,319.27 | 3,265.32 | 0 |
| Apr 09 2024 | 3,297.54 | -27.52 | -0.83% | 3,322.67 | 3,322.67 | 3,288.57 | 0 |
| Apr 08 2024 | 3,325.06 | 17.73 | 0.54% | 3,307.43 | 3,335.81 | 3,301.82 | 0 |
| Apr 05 2024 | 3,307.33 | -35.17 | -1.05% | 3,331.15 | 3,331.15 | 3,285.01 | 0 |
| Apr 04 2024 | 3,342.50 | 2.92 | 0.09% | 3,339.75 | 3,356.67 | 3,335.92 | 0 |
| Apr 03 2024 | 3,339.58 | 5.36 | 0.16% | 3,333.98 | 3,344.00 | 3,329.43 | 0 |
| Apr 02 2024 | 3,334.22 | -52.27 | -1.54% | 3,386.21 | 3,396.31 | 3,332.11 | 0 |
| Mar 28 2024 | 3,386.49 | 4.56 | 0.13% | 3,381.98 | 3,407.77 | 3,381.98 | 0 |
| Mar 27 2024 | 3,381.93 | 0.96 | 0.03% | 3,380.99 | 3,395.35 | 3,378.15 | 0 |
| Mar 26 2024 | 3,380.97 | 16.67 | 0.50% | 3,364.04 | 3,382.21 | 3,359.28 | 0 |
| Mar 25 2024 | 3,364.30 | -4.17 | -0.12% | 3,368.41 | 3,370.12 | 3,343.79 | 0 |
| Mar 22 2024 | 3,368.47 | -4.77 | -0.14% | 3,369.71 | 3,378.45 | 3,358.62 | 0 |
| Mar 21 2024 | 3,373.24 | 14.09 | 0.42% | 3,362.34 | 3,390.16 | 3,352.84 | 0 |
| Mar 20 2024 | 3,359.15 | -14.70 | -0.44% | 3,372.01 | 3,372.01 | 3,341.62 | 0 |
| Mar 19 2024 | 3,373.85 | 15.35 | 0.46% | 3,359.15 | 3,374.54 | 3,355.61 | 0 |
| Mar 18 2024 | 3,358.50 | -6.04 | -0.18% | 3,365.58 | 3,377.09 | 3,354.38 | 0 |
| Mar 15 2024 | 3,364.54 | 4.72 | 0.14% | 3,360.89 | 3,383.34 | 3,356.61 | 0 |
| Mar 14 2024 | 3,359.82 | 8.80 | 0.26% | 3,350.97 | 3,387.15 | 3,350.97 | 0 |
| Mar 13 2024 | 3,351.02 | 18.06 | 0.54% | 3,332.70 | 3,359.71 | 3,332.70 | 0 |
| Mar 12 2024 | 3,332.96 | 30.25 | 0.92% | 3,304.58 | 3,334.55 | 3,291.59 | 0 |
| Mar 11 2024 | 3,302.71 | -6.90 | -0.21% | 3,300.54 | 3,307.09 | 3,289.69 | 0 |
| Mar 08 2024 | 3,309.61 | 8.09 | 0.25% | 3,301.43 | 3,315.66 | 3,294.02 | 0 |
| Mar 07 2024 | 3,301.52 | 29.82 | 0.91% | 3,269.26 | 3,306.19 | 3,254.75 | 0 |
| Mar 06 2024 | 3,271.70 | 7.81 | 0.24% | 3,263.93 | 3,275.32 | 3,258.78 | 0 |
| Mar 05 2024 | 3,263.89 | -15.81 | -0.48% | 3,278.96 | 3,279.61 | 3,258.97 | 0 |
