Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FESGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,656.71 | 20.21 | 1.23% | 1,636.60 | 1,656.71 | 1,635.00 | 0 |
| May 30 2024 | 1,636.50 | 13.38 | 0.82% | 1,623.04 | 1,637.55 | 1,616.52 | 0 |
| May 29 2024 | 1,623.12 | -25.74 | -1.56% | 1,648.87 | 1,648.87 | 1,622.52 | 0 |
| May 28 2024 | 1,648.86 | -12.46 | -0.75% | 1,660.76 | 1,665.51 | 1,646.65 | 0 |
| May 27 2024 | 1,661.32 | 11.14 | 0.68% | 1,650.24 | 1,661.94 | 1,650.24 | 0 |
| May 24 2024 | 1,650.18 | 0.67 | 0.04% | 1,649.43 | 1,651.46 | 1,633.91 | 0 |
| May 23 2024 | 1,649.51 | -10.86 | -0.65% | 1,660.32 | 1,660.48 | 1,648.24 | 0 |
| May 22 2024 | 1,660.37 | -3.91 | -0.23% | 1,664.10 | 1,664.21 | 1,653.77 | 0 |
| May 21 2024 | 1,664.28 | -14.60 | -0.87% | 1,678.80 | 1,678.80 | 1,657.34 | 0 |
| May 20 2024 | 1,678.88 | 3.82 | 0.23% | 1,674.97 | 1,683.47 | 1,674.97 | 0 |
| May 17 2024 | 1,675.06 | -7.11 | -0.42% | 1,681.95 | 1,681.95 | 1,665.41 | 0 |
| May 16 2024 | 1,682.17 | -5.22 | -0.31% | 1,687.20 | 1,687.20 | 1,677.32 | 0 |
| May 15 2024 | 1,687.39 | 2.51 | 0.15% | 1,684.87 | 1,695.25 | 1,676.34 | 0 |
| May 14 2024 | 1,684.88 | 9.77 | 0.58% | 1,675.13 | 1,689.92 | 1,672.56 | 0 |
| May 13 2024 | 1,675.11 | -1.43 | -0.09% | 1,676.57 | 1,681.79 | 1,672.67 | 0 |
| May 10 2024 | 1,676.54 | 8.81 | 0.53% | 1,667.83 | 1,683.40 | 1,667.83 | 0 |
| May 09 2024 | 1,667.73 | 6.90 | 0.42% | 1,660.87 | 1,670.57 | 1,660.10 | 0 |
| May 08 2024 | 1,660.83 | 8.94 | 0.54% | 1,651.86 | 1,664.06 | 1,651.86 | 0 |
| May 07 2024 | 1,651.89 | 14.89 | 0.91% | 1,637.17 | 1,655.48 | 1,637.17 | 0 |
| May 06 2024 | 1,637.00 | 9.35 | 0.57% | 1,628.16 | 1,644.75 | 1,628.16 | 0 |
| May 03 2024 | 1,627.65 | 11.49 | 0.71% | 1,616.33 | 1,640.22 | 1,616.33 | 0 |
| May 02 2024 | 1,616.16 | -0.38 | -0.02% | 1,616.54 | 1,623.80 | 1,612.00 | 0 |
| Apr 30 2024 | 1,616.54 | -6.24 | -0.38% | 1,620.56 | 1,629.67 | 1,615.15 | 0 |
| Apr 29 2024 | 1,622.78 | 8.07 | 0.50% | 1,615.01 | 1,624.72 | 1,615.01 | 0 |
| Apr 26 2024 | 1,614.71 | 12.80 | 0.80% | 1,602.28 | 1,620.95 | 1,602.28 | 0 |
| Apr 25 2024 | 1,601.91 | -16.52 | -1.02% | 1,618.59 | 1,618.89 | 1,592.27 | 0 |
| Apr 24 2024 | 1,618.43 | -0.86 | -0.05% | 1,619.20 | 1,625.05 | 1,615.33 | 0 |
| Apr 23 2024 | 1,619.29 | 12.26 | 0.76% | 1,607.10 | 1,622.15 | 1,607.10 | 0 |
| Apr 22 2024 | 1,607.03 | 11.39 | 0.71% | 1,596.45 | 1,613.60 | 1,596.45 | 0 |
| Apr 19 2024 | 1,595.64 | -6.65 | -0.42% | 1,601.92 | 1,601.92 | 1,584.41 | 0 |
| Apr 18 2024 | 1,602.29 | 9.32 | 0.59% | 1,593.10 | 1,605.27 | 1,593.10 | 0 |
| Apr 17 2024 | 1,592.97 | 10.90 | 0.69% | 1,582.03 | 1,605.19 | 1,581.59 | 0 |
| Apr 16 2024 | 1,582.07 | -17.35 | -1.08% | 1,599.26 | 1,599.26 | 1,574.71 | 0 |
| Apr 15 2024 | 1,599.42 | -2.41 | -0.15% | 1,601.90 | 1,617.44 | 1,598.95 | 0 |
| Apr 12 2024 | 1,601.83 | -9.59 | -0.60% | 1,611.70 | 1,628.60 | 1,599.14 | 0 |
| Apr 11 2024 | 1,611.42 | -6.72 | -0.42% | 1,618.06 | 1,622.69 | 1,603.91 | 0 |
| Apr 10 2024 | 1,618.14 | -4.10 | -0.25% | 1,622.64 | 1,639.72 | 1,607.89 | 0 |
| Apr 09 2024 | 1,622.24 | -4.90 | -0.30% | 1,627.00 | 1,634.94 | 1,621.75 | 0 |
| Apr 08 2024 | 1,627.14 | 18.19 | 1.13% | 1,608.91 | 1,630.99 | 1,607.88 | 0 |
| Apr 05 2024 | 1,608.95 | -15.21 | -0.94% | 1,623.31 | 1,623.31 | 1,599.54 | 0 |
| Apr 04 2024 | 1,624.16 | -2.57 | -0.16% | 1,626.80 | 1,631.05 | 1,623.10 | 0 |
| Apr 03 2024 | 1,626.73 | 6.47 | 0.40% | 1,620.20 | 1,627.05 | 1,615.98 | 0 |
| Apr 02 2024 | 1,620.26 | -13.42 | -0.82% | 1,633.68 | 1,643.59 | 1,618.80 | 0 |
| Mar 28 2024 | 1,633.68 | 11.82 | 0.73% | 1,621.78 | 1,639.38 | 1,621.78 | 0 |
| Mar 27 2024 | 1,621.86 | 4.38 | 0.27% | 1,617.45 | 1,623.08 | 1,611.73 | 0 |
| Mar 26 2024 | 1,617.48 | 7.71 | 0.48% | 1,609.68 | 1,618.71 | 1,600.08 | 0 |
| Mar 25 2024 | 1,609.77 | 2.82 | 0.18% | 1,606.94 | 1,610.33 | 1,599.40 | 0 |
| Mar 22 2024 | 1,606.95 | 1.76 | 0.11% | 1,605.07 | 1,610.09 | 1,600.41 | 0 |
| Mar 21 2024 | 1,605.19 | 11.95 | 0.75% | 1,593.49 | 1,615.89 | 1,593.49 | 0 |
| Mar 20 2024 | 1,593.24 | -2.53 | -0.16% | 1,595.64 | 1,595.64 | 1,581.02 | 0 |
| Mar 19 2024 | 1,595.77 | 3.42 | 0.21% | 1,592.35 | 1,595.83 | 1,587.92 | 0 |
| Mar 18 2024 | 1,592.35 | -1.08 | -0.07% | 1,593.56 | 1,600.75 | 1,590.51 | 0 |
| Mar 15 2024 | 1,593.43 | -4.76 | -0.30% | 1,598.24 | 1,605.16 | 1,593.43 | 0 |
| Mar 14 2024 | 1,598.19 | -1.26 | -0.08% | 1,599.51 | 1,610.29 | 1,597.26 | 0 |
| Mar 13 2024 | 1,599.45 | 0.16 | 0.01% | 1,600.19 | 1,605.96 | 1,598.23 | 0 |
| Mar 12 2024 | 1,599.29 | 12.07 | 0.76% | 1,587.42 | 1,601.85 | 1,587.42 | 0 |
| Mar 11 2024 | 1,587.22 | -3.21 | -0.20% | 1,590.14 | 1,590.14 | 1,578.48 | 0 |
| Mar 08 2024 | 1,590.43 | 7.12 | 0.45% | 1,583.26 | 1,592.86 | 1,579.11 | 0 |
| Mar 07 2024 | 1,583.31 | 11.33 | 0.72% | 1,571.91 | 1,585.06 | 1,561.89 | 0 |
| Mar 06 2024 | 1,571.98 | 2.39 | 0.15% | 1,569.79 | 1,577.56 | 1,569.27 | 0 |
| Mar 05 2024 | 1,569.59 | -9.87 | -0.62% | 1,579.16 | 1,579.16 | 1,568.95 | 0 |
