Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 107.648 | 0.00 | 0.00% | 107.648 | 107.648 | 107.648 | 0 |
| Jun 05 2024 | 107.648 | 0.00 | 0.00% | 107.648 | 107.648 | 107.648 | 0 |
| Jun 04 2024 | 107.648 | 0.00 | 0.00% | 107.648 | 107.648 | 107.648 | 0 |
| Jun 03 2024 | 107.648 | 0.00 | 0.00% | 107.648 | 107.648 | 107.648 | 0 |
| May 31 2024 | 107.648 | 0.00 | 0.00% | 107.648 | 107.648 | 107.648 | 0 |
| May 30 2024 | 107.648 | 0.00 | 0.00% | 107.648 | 107.648 | 107.648 | 0 |
| May 29 2024 | 107.648 | 0.00 | 0.00% | 107.648 | 107.648 | 107.648 | 0 |
| May 28 2024 | 107.648 | -0.23 | -0.21% | 108.646 | 108.646 | 107.364 | 29 |
| May 27 2024 | 107.878 | -0.20 | -0.19% | 107.96 | 108.055 | 107.80 | 256 |
| May 24 2024 | 108.081 | 0.78 | 0.73% | 106.879 | 108.081 | 106.879 | 475 |
| May 23 2024 | 107.302 | 0.41 | 0.38% | 107.302 | 107.302 | 107.302 | 0 |
| May 22 2024 | 106.896 | -0.60 | -0.55% | 107.433 | 107.433 | 106.613 | 91 |
| May 21 2024 | 107.491 | 0.23 | 0.22% | 106.637 | 107.491 | 106.637 | 1,802 |
| May 20 2024 | 107.259 | 0.72 | 0.67% | 106.712 | 107.259 | 106.712 | 1,085 |
| May 17 2024 | 106.541 | -0.08 | -0.08% | 106.415 | 106.541 | 106.003 | 18 |
| May 16 2024 | 106.625 | -0.28 | -0.26% | 107.052 | 107.052 | 106.422 | 132 |
| May 15 2024 | 106.904 | 1.72 | 1.63% | 106.155 | 106.904 | 105.982 | 6,875 |
| May 14 2024 | 105.189 | -0.11 | -0.10% | 105.072 | 105.273 | 104.908 | 482 |
| May 13 2024 | 105.294 | 0.00 | 0.00% | 105.641 | 105.641 | 105.294 | 75 |
| May 10 2024 | 105.291 | 1.12 | 1.08% | 104.016 | 105.291 | 104.016 | 108 |
| May 09 2024 | 104.168 | 0.02 | 0.02% | 103.934 | 104.209 | 103.855 | 3,200 |
| May 08 2024 | 104.144 | -0.59 | -0.56% | 104.252 | 104.381 | 103.907 | 204 |
| May 07 2024 | 104.735 | 2.27 | 2.22% | 103.694 | 105.041 | 103.694 | 362 |
| May 06 2024 | 102.463 | 1.02 | 1.01% | 101.936 | 102.624 | 101.562 | 1,726 |
| May 03 2024 | 101.443 | 1.31 | 1.31% | 101.004 | 101.845 | 100.943 | 1,010 |
| May 02 2024 | 100.13 | 0.14 | 0.14% | 99.808 | 100.477 | 99.311 | 10,093 |
| Apr 30 2024 | 99.986 | -0.51 | -0.51% | 100.307 | 100.365 | 99.842 | 1,097 |
| Apr 29 2024 | 100.496 | 0.37 | 0.37% | 100.564 | 100.621 | 100.316 | 76 |
| Apr 26 2024 | 100.126 | 1.33 | 1.35% | 99.645 | 100.263 | 99.528 | 88 |
| Apr 25 2024 | 98.797 | -1.28 | -1.28% | 99.554 | 99.554 | 98.745 | 16 |
| Apr 24 2024 | 100.078 | -1.34 | -1.32% | 101.305 | 101.305 | 100.077 | 319 |
| Apr 23 2024 | 101.42 | 1.32 | 1.32% | 101.004 | 101.42 | 101.004 | 3 |
| Apr 22 2024 | 100.10 | 0.17 | 0.17% | 100.598 | 100.598 | 99.789 | 692 |
| Apr 19 2024 | 99.931 | -0.76 | -0.76% | 99.60 | 100.247 | 99.128 | 218 |
| Apr 18 2024 | 100.694 | -0.27 | -0.27% | 101.187 | 101.187 | 99.772 | 357 |
| Apr 17 2024 | 100.967 | 0.24 | 0.24% | 101.113 | 101.508 | 100.967 | 78 |
| Apr 16 2024 | 100.726 | -2.35 | -2.28% | 101.29 | 101.29 | 100.726 | 40 |
| Apr 15 2024 | 103.072 | -1.23 | -1.18% | 103.473 | 103.473 | 103.072 | 38 |
| Apr 12 2024 | 104.302 | 1.47 | 1.43% | 103.842 | 104.302 | 103.842 | 55 |
| Apr 11 2024 | 102.829 | -0.42 | -0.41% | 103.091 | 103.091 | 102.006 | 1,051 |
| Apr 10 2024 | 103.249 | -0.46 | -0.44% | 104.452 | 104.971 | 102.654 | 745 |
| Apr 09 2024 | 103.706 | -0.86 | -0.82% | 104.132 | 104.527 | 103.706 | 53 |
| Apr 08 2024 | 104.563 | 0.22 | 0.21% | 104.176 | 104.563 | 104.176 | 5 |
| Apr 05 2024 | 104.347 | -0.94 | -0.90% | 103.835 | 104.347 | 103.41 | 54 |
| Apr 04 2024 | 105.291 | 0.69 | 0.66% | 104.807 | 105.291 | 104.789 | 43 |
| Apr 03 2024 | 104.605 | 0.32 | 0.31% | 104.248 | 104.605 | 104.00 | 45 |
| Apr 02 2024 | 104.286 | -1.57 | -1.48% | 107.00 | 107.001 | 104.183 | 2,037 |
| Mar 28 2024 | 105.854 | 0.21 | 0.20% | 105.854 | 105.854 | 105.854 | 0 |
| Mar 27 2024 | 105.646 | -0.32 | -0.30% | 105.922 | 105.922 | 105.646 | 74 |
| Mar 26 2024 | 105.964 | 0.09 | 0.08% | 105.929 | 106.238 | 105.891 | 160 |
| Mar 25 2024 | 105.877 | 0.14 | 0.13% | 106.049 | 106.109 | 105.422 | 460 |
| Mar 22 2024 | 105.739 | 0.23 | 0.22% | 105.413 | 105.761 | 105.413 | 11 |
| Mar 21 2024 | 105.512 | 2.10 | 2.03% | 104.809 | 105.543 | 104.665 | 11 |
| Mar 20 2024 | 103.416 | -0.43 | -0.41% | 103.416 | 103.416 | 103.416 | 0 |
| Mar 19 2024 | 103.846 | -0.60 | -0.58% | 103.193 | 103.846 | 102.995 | 233 |
| Mar 18 2024 | 104.449 | -0.42 | -0.40% | 104.813 | 104.813 | 104.449 | 394 |
| Mar 15 2024 | 104.867 | 0.57 | 0.54% | 104.595 | 105.062 | 104.595 | 5,432 |
| Mar 14 2024 | 104.30 | -0.69 | -0.65% | 104.804 | 104.86 | 104.30 | 293 |
| Mar 13 2024 | 104.986 | 0.35 | 0.33% | 105.149 | 105.326 | 104.986 | 285 |
| Mar 12 2024 | 104.638 | 1.90 | 1.85% | 104.046 | 104.638 | 104.00 | 51 |
| Mar 11 2024 | 102.742 | -0.86 | -0.83% | 102.742 | 102.742 | 102.742 | 30 |
