Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FGING Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4,330.73 | -147.87 | -3.30% | 4,468.27 | 4,468.60 | 4,310.49 | 0 |
| Jun 13 2024 | 4,478.60 | -116.28 | -2.53% | 4,583.46 | 4,587.82 | 4,472.81 | 0 |
| Jun 12 2024 | 4,594.88 | 57.12 | 1.26% | 4,553.08 | 4,611.11 | 4,544.18 | 0 |
| Jun 11 2024 | 4,537.76 | -71.24 | -1.55% | 4,622.26 | 4,631.33 | 4,527.58 | 0 |
| Jun 10 2024 | 4,609.00 | -58.43 | -1.25% | 4,594.87 | 4,609.03 | 4,582.11 | 0 |
| Jun 07 2024 | 4,667.43 | -32.25 | -0.69% | 4,690.23 | 4,693.53 | 4,645.09 | 0 |
| Jun 06 2024 | 4,699.68 | 3.96 | 0.08% | 4,718.53 | 4,731.47 | 4,690.22 | 0 |
| Jun 05 2024 | 4,695.72 | 40.15 | 0.86% | 4,681.78 | 4,703.56 | 4,669.62 | 0 |
| Jun 04 2024 | 4,655.57 | -59.55 | -1.26% | 4,701.79 | 4,706.85 | 4,636.45 | 0 |
| Jun 03 2024 | 4,715.12 | 19.12 | 0.41% | 4,741.44 | 4,746.90 | 4,706.41 | 0 |
| May 31 2024 | 4,696.00 | -2.09 | -0.04% | 4,700.10 | 4,715.87 | 4,678.56 | 0 |
| May 30 2024 | 4,698.09 | 22.62 | 0.48% | 4,652.39 | 4,704.25 | 4,646.26 | 0 |
| May 29 2024 | 4,675.47 | -71.70 | -1.51% | 4,729.18 | 4,731.85 | 4,661.71 | 0 |
| May 28 2024 | 4,747.17 | -30.30 | -0.63% | 4,780.77 | 4,796.21 | 4,737.75 | 0 |
| May 27 2024 | 4,777.47 | 47.84 | 1.01% | 4,725.58 | 4,777.90 | 4,724.60 | 0 |
| May 24 2024 | 4,729.63 | 15.20 | 0.32% | 4,684.03 | 4,732.59 | 4,680.77 | 0 |
| May 23 2024 | 4,714.43 | 31.49 | 0.67% | 4,688.05 | 4,732.28 | 4,687.93 | 0 |
| May 22 2024 | 4,682.94 | -24.37 | -0.52% | 4,705.43 | 4,705.89 | 4,674.54 | 0 |
| May 21 2024 | 4,707.31 | -21.21 | -0.45% | 4,721.00 | 4,726.85 | 4,680.39 | 0 |
| May 20 2024 | 4,728.52 | 38.74 | 0.83% | 4,697.66 | 4,736.37 | 4,697.50 | 0 |
| May 17 2024 | 4,689.78 | -36.03 | -0.76% | 4,706.88 | 4,708.47 | 4,674.80 | 0 |
| May 16 2024 | 4,725.81 | -27.59 | -0.58% | 4,763.03 | 4,766.74 | 4,724.63 | 0 |
| May 15 2024 | 4,753.40 | 23.88 | 0.50% | 4,737.92 | 4,764.70 | 4,714.73 | 0 |
| May 14 2024 | 4,729.52 | 3.78 | 0.08% | 4,714.43 | 4,742.33 | 4,707.87 | 0 |
| May 13 2024 | 4,725.74 | 14.91 | 0.32% | 4,716.75 | 4,726.98 | 4,708.16 | 0 |
| May 10 2024 | 4,710.83 | 43.71 | 0.94% | 4,685.08 | 4,726.91 | 4,684.20 | 0 |
| May 09 2024 | 4,667.12 | 43.15 | 0.93% | 4,629.93 | 4,674.82 | 4,629.93 | 0 |
| May 08 2024 | 4,623.97 | 58.44 | 1.28% | 4,567.57 | 4,630.03 | 4,567.57 | 0 |
| May 07 2024 | 4,565.53 | 14.14 | 0.31% | 4,566.83 | 4,569.69 | 4,543.74 | 0 |
| May 06 2024 | 4,551.39 | 50.33 | 1.12% | 4,517.78 | 4,558.78 | 4,512.98 | 0 |
| May 03 2024 | 4,501.06 | 35.51 | 0.80% | 4,475.39 | 4,532.45 | 4,466.36 | 0 |
| May 02 2024 | 4,465.55 | 51.89 | 1.18% | 4,459.72 | 4,473.87 | 4,431.92 | 0 |
| Apr 30 2024 | 4,413.66 | -45.53 | -1.02% | 4,473.82 | 4,473.82 | 4,413.25 | 0 |
| Apr 29 2024 | 4,459.19 | 15.54 | 0.35% | 4,466.54 | 4,478.63 | 4,451.82 | 0 |
| Apr 26 2024 | 4,443.65 | 79.68 | 1.83% | 4,406.77 | 4,449.49 | 4,398.71 | 0 |
| Apr 25 2024 | 4,363.97 | -71.37 | -1.61% | 4,414.26 | 4,420.40 | 4,331.67 | 0 |
| Apr 24 2024 | 4,435.34 | -3.63 | -0.08% | 4,448.25 | 4,460.03 | 4,430.85 | 0 |
| Apr 23 2024 | 4,438.97 | 36.79 | 0.84% | 4,421.40 | 4,443.79 | 4,406.61 | 0 |
| Apr 22 2024 | 4,402.18 | 32.35 | 0.74% | 4,403.72 | 4,411.17 | 4,383.62 | 0 |
| Apr 19 2024 | 4,369.83 | -51.34 | -1.16% | 4,371.57 | 4,386.38 | 4,352.40 | 0 |
| Apr 18 2024 | 4,421.17 | 30.92 | 0.70% | 4,416.97 | 4,430.92 | 4,384.38 | 0 |
| Apr 17 2024 | 4,390.25 | -3.95 | -0.09% | 4,389.13 | 4,429.39 | 4,388.03 | 0 |
| Apr 16 2024 | 4,394.20 | -61.81 | -1.39% | 4,389.69 | 4,413.10 | 4,378.27 | 0 |
| Apr 15 2024 | 4,456.01 | 23.35 | 0.53% | 4,464.73 | 4,511.97 | 4,447.11 | 0 |
| Apr 12 2024 | 4,432.66 | 0.58 | 0.01% | 4,478.82 | 4,493.93 | 4,421.62 | 0 |
| Apr 11 2024 | 4,432.08 | -41.01 | -0.92% | 4,472.29 | 4,487.74 | 4,413.38 | 0 |
| Apr 10 2024 | 4,473.09 | -23.71 | -0.53% | 4,513.44 | 4,523.20 | 4,429.28 | 0 |
| Apr 09 2024 | 4,496.80 | -52.08 | -1.14% | 4,538.80 | 4,558.09 | 4,493.14 | 0 |
| Apr 08 2024 | 4,548.88 | 41.44 | 0.92% | 4,512.83 | 4,560.78 | 4,508.74 | 0 |
| Apr 05 2024 | 4,507.44 | -35.55 | -0.78% | 4,482.44 | 4,507.44 | 4,460.04 | 0 |
| Apr 04 2024 | 4,542.99 | -5.47 | -0.12% | 4,552.74 | 4,556.02 | 4,536.16 | 0 |
| Apr 03 2024 | 4,548.46 | 24.91 | 0.55% | 4,527.06 | 4,552.45 | 4,499.84 | 0 |
| Apr 02 2024 | 4,523.55 | -39.28 | -0.86% | 4,556.59 | 4,591.94 | 4,520.82 | 0 |
| Mar 28 2024 | 4,562.83 | 3.18 | 0.07% | 4,554.79 | 4,573.57 | 4,547.08 | 0 |
| Mar 27 2024 | 4,559.65 | -5.53 | -0.12% | 4,567.17 | 4,575.28 | 4,557.80 | 0 |
| Mar 26 2024 | 4,565.18 | 29.91 | 0.66% | 4,536.77 | 4,567.74 | 4,530.28 | 0 |
| Mar 25 2024 | 4,535.27 | 11.11 | 0.25% | 4,538.18 | 4,544.98 | 4,528.58 | 0 |
| Mar 22 2024 | 4,524.16 | 32.07 | 0.71% | 4,490.70 | 4,526.04 | 4,490.70 | 0 |
| Mar 21 2024 | 4,492.09 | 60.56 | 1.37% | 4,477.55 | 4,494.04 | 4,460.91 | 0 |
| Mar 20 2024 | 4,431.53 | 17.82 | 0.40% | 4,412.93 | 4,440.29 | 4,394.30 | 0 |
| Mar 19 2024 | 4,413.71 | 10.02 | 0.23% | 4,405.96 | 4,415.31 | 4,387.57 | 0 |
