Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRCGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 7,665.04 | -18.19 | -0.24% | 7,683.69 | 7,731.81 | 7,650.29 | 0 |
| Jun 03 2024 | 7,683.23 | 7.06 | 0.09% | 7,677.04 | 7,756.03 | 7,661.76 | 0 |
| May 31 2024 | 7,676.17 | 25.76 | 0.34% | 7,652.18 | 7,682.62 | 7,626.90 | 0 |
| May 30 2024 | 7,650.41 | 70.86 | 0.93% | 7,579.55 | 7,653.47 | 7,560.94 | 0 |
| May 29 2024 | 7,579.55 | -138.62 | -1.80% | 7,718.22 | 7,718.22 | 7,579.55 | 0 |
| May 28 2024 | 7,718.17 | -70.37 | -0.90% | 7,789.12 | 7,820.94 | 7,699.84 | 0 |
| May 27 2024 | 7,788.54 | 56.87 | 0.74% | 7,731.68 | 7,788.54 | 7,731.03 | 0 |
| May 24 2024 | 7,731.67 | -25.62 | -0.33% | 7,757.26 | 7,786.51 | 7,694.20 | 0 |
| May 23 2024 | 7,757.29 | 3.97 | 0.05% | 7,753.32 | 7,782.42 | 7,725.58 | 0 |
| May 22 2024 | 7,753.32 | -120.99 | -1.54% | 7,881.34 | 7,881.34 | 7,731.82 | 0 |
| May 21 2024 | 7,874.31 | -75.35 | -0.95% | 7,949.64 | 7,949.64 | 7,864.06 | 0 |
| May 20 2024 | 7,949.66 | 1.27 | 0.02% | 7,948.34 | 7,994.63 | 7,934.89 | 0 |
| May 17 2024 | 7,948.39 | -33.61 | -0.42% | 7,977.39 | 7,996.16 | 7,917.75 | 0 |
| May 16 2024 | 7,982.00 | -28.12 | -0.35% | 8,010.12 | 8,010.12 | 7,954.74 | 0 |
| May 15 2024 | 8,010.12 | -24.16 | -0.30% | 8,034.10 | 8,034.68 | 7,902.46 | 0 |
| May 14 2024 | 8,034.28 | 68.44 | 0.86% | 7,965.85 | 8,034.28 | 7,951.85 | 0 |
| May 13 2024 | 7,965.84 | -1.96 | -0.02% | 7,967.74 | 8,011.14 | 7,955.37 | 0 |
| May 10 2024 | 7,967.80 | 1.39 | 0.02% | 7,966.53 | 8,025.27 | 7,961.59 | 0 |
| May 09 2024 | 7,966.41 | 34.12 | 0.43% | 7,932.46 | 7,967.68 | 7,877.17 | 0 |
| May 08 2024 | 7,932.29 | 3.29 | 0.04% | 7,929.00 | 7,978.13 | 7,912.23 | 0 |
| May 07 2024 | 7,929.00 | 52.55 | 0.67% | 7,876.51 | 7,937.94 | 7,834.44 | 0 |
| May 06 2024 | 7,876.45 | 1.88 | 0.02% | 7,874.59 | 7,915.93 | 7,845.21 | 0 |
| May 03 2024 | 7,874.57 | 123.58 | 1.59% | 7,752.56 | 7,939.24 | 7,752.56 | 0 |
| May 02 2024 | 7,750.99 | -46.29 | -0.59% | 7,808.30 | 7,821.08 | 7,726.76 | 0 |
| Apr 30 2024 | 7,797.28 | -100.79 | -1.28% | 7,900.26 | 7,920.39 | 7,781.88 | 0 |
| Apr 29 2024 | 7,898.07 | -61.29 | -0.77% | 7,959.37 | 7,996.14 | 7,891.75 | 0 |
| Apr 26 2024 | 7,959.36 | 126.54 | 1.62% | 7,849.80 | 7,983.13 | 7,849.80 | 0 |
| Apr 25 2024 | 7,832.82 | -157.25 | -1.97% | 7,990.07 | 8,029.47 | 7,758.89 | 0 |
| Apr 24 2024 | 7,990.07 | -20.25 | -0.25% | 8,010.23 | 8,081.74 | 7,952.15 | 0 |
| Apr 23 2024 | 8,010.32 | 80.22 | 1.01% | 7,953.49 | 8,012.48 | 7,953.49 | 0 |
| Apr 22 2024 | 7,930.10 | 3.16 | 0.04% | 7,953.59 | 7,998.10 | 7,901.10 | 0 |
| Apr 19 2024 | 7,926.94 | 52.11 | 0.66% | 7,874.83 | 7,951.62 | 7,849.59 | 0 |
| Apr 18 2024 | 7,874.83 | -7.86 | -0.10% | 7,882.69 | 7,929.46 | 7,814.95 | 0 |
| Apr 17 2024 | 7,882.69 | 131.88 | 1.70% | 7,750.81 | 7,996.18 | 7,750.81 | 0 |
| Apr 16 2024 | 7,750.81 | -99.06 | -1.26% | 7,849.87 | 7,849.87 | 7,721.00 | 0 |
| Apr 15 2024 | 7,849.87 | 86.68 | 1.12% | 7,763.24 | 7,935.23 | 7,763.24 | 0 |
| Apr 12 2024 | 7,763.19 | -94.82 | -1.21% | 7,858.01 | 7,940.81 | 7,728.96 | 0 |
| Apr 11 2024 | 7,858.01 | 12.41 | 0.16% | 7,845.47 | 7,907.62 | 7,807.71 | 0 |
| Apr 10 2024 | 7,845.60 | -18.74 | -0.24% | 7,864.32 | 7,931.58 | 7,754.43 | 0 |
| Apr 09 2024 | 7,864.34 | -66.09 | -0.83% | 7,930.67 | 7,930.67 | 7,835.44 | 0 |
| Apr 08 2024 | 7,930.43 | 29.00 | 0.37% | 7,901.50 | 7,954.42 | 7,858.48 | 0 |
| Apr 05 2024 | 7,901.43 | -154.59 | -1.92% | 8,056.02 | 8,056.02 | 7,883.06 | 0 |
| Apr 04 2024 | 8,056.02 | 10.64 | 0.13% | 8,045.37 | 8,070.21 | 8,008.25 | 0 |
| Apr 03 2024 | 8,045.38 | -20.43 | -0.25% | 8,065.78 | 8,097.64 | 8,037.45 | 0 |
| Apr 02 2024 | 8,065.81 | -101.37 | -1.24% | 8,167.18 | 8,232.88 | 8,044.35 | 0 |
| Mar 28 2024 | 8,167.18 | 2.60 | 0.03% | 8,165.25 | 8,252.23 | 8,165.25 | 0 |
| Mar 27 2024 | 8,164.58 | 51.18 | 0.63% | 8,113.40 | 8,177.97 | 8,086.94 | 0 |
| Mar 26 2024 | 8,113.40 | -19.25 | -0.24% | 8,132.65 | 8,168.60 | 8,089.51 | 0 |
| Mar 25 2024 | 8,132.65 | 7.96 | 0.10% | 8,124.67 | 8,143.55 | 8,027.04 | 0 |
| Mar 22 2024 | 8,124.69 | -110.60 | -1.34% | 8,235.29 | 8,235.29 | 8,094.04 | 0 |
| Mar 21 2024 | 8,235.29 | 8.72 | 0.11% | 8,226.57 | 8,313.59 | 8,181.50 | 0 |
| Mar 20 2024 | 8,226.57 | -110.10 | -1.32% | 8,336.78 | 8,336.78 | 8,123.17 | 0 |
| Mar 19 2024 | 8,336.67 | 38.53 | 0.46% | 8,298.20 | 8,336.67 | 8,223.58 | 0 |
| Mar 18 2024 | 8,298.14 | -38.37 | -0.46% | 8,336.49 | 8,353.65 | 8,270.69 | 0 |
| Mar 15 2024 | 8,336.51 | -42.68 | -0.51% | 8,379.16 | 8,420.46 | 8,334.84 | 0 |
| Mar 14 2024 | 8,379.19 | 35.14 | 0.42% | 8,344.05 | 8,474.29 | 8,344.05 | 0 |
| Mar 13 2024 | 8,344.05 | 58.30 | 0.70% | 8,285.77 | 8,366.61 | 8,262.04 | 0 |
| Mar 12 2024 | 8,285.75 | 82.27 | 1.00% | 8,203.75 | 8,285.75 | 8,134.34 | 0 |
| Mar 11 2024 | 8,203.48 | 12.39 | 0.15% | 8,191.09 | 8,203.48 | 8,130.27 | 0 |
| Mar 08 2024 | 8,191.09 | 32.52 | 0.40% | 8,158.57 | 8,231.80 | 8,148.46 | 0 |
| Mar 07 2024 | 8,158.57 | 84.86 | 1.05% | 8,073.72 | 8,173.84 | 7,985.00 | 0 |
