Register for real-time alerts, custom portfolio, and market movers
FREEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 1,687.88 | 35.22 | 2.13% | 1,653.14 | 1,691.85 | 1,653.14 | 0 |
| Sep 25 2024 | 1,652.66 | -0.57 | -0.03% | 1,653.10 | 1,660.95 | 1,644.60 | 0 |
| Sep 24 2024 | 1,653.23 | 15.34 | 0.94% | 1,637.86 | 1,662.38 | 1,637.86 | 0 |
| Sep 23 2024 | 1,637.89 | -22.14 | -1.33% | 1,639.25 | 1,639.90 | 1,624.55 | 0 |
| Sep 20 2024 | 1,660.03 | -0.40 | -0.02% | 1,660.03 | 1,660.03 | 1,639.27 | 0 |
| Sep 19 2024 | 1,660.43 | 30.07 | 1.84% | 1,630.95 | 1,660.43 | 1,630.95 | 0 |
| Sep 18 2024 | 1,630.36 | -4.06 | -0.25% | 1,634.15 | 1,636.27 | 1,629.44 | 0 |
| Sep 17 2024 | 1,634.42 | 13.62 | 0.84% | 1,620.93 | 1,641.64 | 1,620.93 | 0 |
| Sep 16 2024 | 1,620.80 | -9.02 | -0.55% | 1,631.38 | 1,631.38 | 1,617.01 | 0 |
| Sep 13 2024 | 1,629.82 | 9.65 | 0.60% | 1,620.44 | 1,633.82 | 1,618.61 | 0 |
| Sep 12 2024 | 1,620.17 | 12.69 | 0.79% | 1,607.70 | 1,630.28 | 1,607.70 | 0 |
| Sep 11 2024 | 1,607.48 | -7.34 | -0.45% | 1,614.98 | 1,621.81 | 1,602.60 | 0 |
| Sep 10 2024 | 1,614.82 | 2.55 | 0.16% | 1,612.25 | 1,623.16 | 1,608.27 | 0 |
| Sep 09 2024 | 1,612.27 | 2.44 | 0.15% | 1,609.87 | 1,618.31 | 1,608.83 | 0 |
| Sep 06 2024 | 1,609.83 | -20.53 | -1.26% | 1,630.36 | 1,630.60 | 1,607.58 | 0 |
| Sep 05 2024 | 1,630.36 | -0.87 | -0.05% | 1,631.03 | 1,644.04 | 1,627.12 | 0 |
| Sep 04 2024 | 1,631.23 | -5.79 | -0.35% | 1,636.25 | 1,636.25 | 1,617.11 | 0 |
| Sep 03 2024 | 1,637.02 | -6.84 | -0.42% | 1,643.92 | 1,651.95 | 1,631.58 | 0 |
| Sep 02 2024 | 1,643.86 | 1.76 | 0.11% | 1,642.10 | 1,645.82 | 1,625.01 | 0 |
| Aug 30 2024 | 1,642.10 | 9.11 | 0.56% | 1,632.83 | 1,648.29 | 1,632.83 | 0 |
| Aug 29 2024 | 1,632.99 | 2.92 | 0.18% | 1,630.09 | 1,645.05 | 1,629.18 | 0 |
| Aug 28 2024 | 1,630.07 | -0.88 | -0.05% | 1,630.95 | 1,634.79 | 1,629.64 | 0 |
| Aug 27 2024 | 1,630.95 | -2.75 | -0.17% | 1,633.77 | 1,641.09 | 1,629.14 | 0 |
| Aug 26 2024 | 1,633.70 | 5.51 | 0.34% | 1,627.97 | 1,634.83 | 1,626.71 | 0 |
| Aug 23 2024 | 1,628.19 | 12.40 | 0.77% | 1,615.79 | 1,629.59 | 1,615.79 | 0 |
| Aug 22 2024 | 1,615.79 | 3.78 | 0.23% | 1,612.01 | 1,622.53 | 1,612.01 | 0 |
| Aug 21 2024 | 1,612.01 | 6.52 | 0.41% | 1,605.51 | 1,615.73 | 1,604.90 | 0 |
| Aug 20 2024 | 1,605.49 | -3.32 | -0.21% | 1,609.05 | 1,617.08 | 1,604.90 | 0 |
| Aug 19 2024 | 1,608.81 | 10.12 | 0.63% | 1,595.70 | 1,613.46 | 1,595.70 | 0 |
| Aug 16 2024 | 1,598.69 | -0.87 | -0.05% | 1,599.60 | 1,605.24 | 1,593.55 | 0 |
| Aug 15 2024 | 1,599.56 | 14.49 | 0.91% | 1,585.25 | 1,606.31 | 1,583.29 | 0 |
| Aug 14 2024 | 1,585.07 | 10.47 | 0.66% | 1,574.76 | 1,587.02 | 1,574.76 | 0 |
| Aug 13 2024 | 1,574.60 | 8.33 | 0.53% | 1,566.36 | 1,574.60 | 1,561.92 | 0 |
| Aug 12 2024 | 1,566.27 | -4.49 | -0.29% | 1,570.84 | 1,579.32 | 1,563.06 | 0 |
| Aug 09 2024 | 1,570.76 | 13.21 | 0.85% | 1,557.83 | 1,583.86 | 1,557.83 | 0 |
| Aug 08 2024 | 1,557.55 | -13.98 | -0.89% | 1,571.05 | 1,571.05 | 1,549.44 | 0 |
| Aug 07 2024 | 1,571.53 | 21.08 | 1.36% | 1,550.59 | 1,576.13 | 1,550.59 | 0 |
| Aug 06 2024 | 1,550.45 | 0.95 | 0.06% | 1,549.81 | 1,562.71 | 1,537.08 | 0 |
| Aug 05 2024 | 1,549.50 | -30.58 | -1.94% | 1,578.63 | 1,578.63 | 1,522.47 | 0 |
| Aug 02 2024 | 1,580.08 | -30.17 | -1.87% | 1,610.62 | 1,610.62 | 1,575.01 | 0 |
| Aug 01 2024 | 1,610.25 | -25.99 | -1.59% | 1,635.84 | 1,635.84 | 1,605.88 | 0 |
| Jul 31 2024 | 1,636.24 | 7.38 | 0.45% | 1,629.34 | 1,651.69 | 1,629.34 | 0 |
| Jul 30 2024 | 1,628.86 | 6.67 | 0.41% | 1,621.54 | 1,632.74 | 1,621.54 | 0 |
| Jul 29 2024 | 1,622.19 | -3.73 | -0.23% | 1,625.92 | 1,634.06 | 1,619.73 | 0 |
| Jul 26 2024 | 1,625.92 | 19.50 | 1.21% | 1,606.64 | 1,631.71 | 1,603.88 | 0 |
| Jul 25 2024 | 1,606.42 | -18.47 | -1.14% | 1,624.34 | 1,624.34 | 1,583.25 | 0 |
| Jul 24 2024 | 1,624.89 | -11.41 | -0.70% | 1,635.99 | 1,635.99 | 1,621.18 | 0 |
| Jul 23 2024 | 1,636.30 | -7.87 | -0.48% | 1,644.04 | 1,646.28 | 1,631.00 | 0 |
| Jul 22 2024 | 1,644.17 | 17.33 | 1.07% | 1,627.13 | 1,650.26 | 1,627.13 | 0 |
| Jul 19 2024 | 1,626.84 | -26.96 | -1.63% | 1,653.35 | 1,653.35 | 1,625.56 | 0 |
| Jul 18 2024 | 1,653.80 | 5.41 | 0.33% | 1,648.34 | 1,663.93 | 1,645.24 | 0 |
| Jul 17 2024 | 1,648.39 | 2.98 | 0.18% | 1,645.49 | 1,653.77 | 1,637.47 | 0 |
| Jul 16 2024 | 1,645.41 | -18.77 | -1.13% | 1,664.18 | 1,664.18 | 1,637.19 | 0 |
| Jul 15 2024 | 1,664.18 | -12.56 | -0.75% | 1,676.42 | 1,676.42 | 1,659.09 | 0 |
| Jul 12 2024 | 1,676.74 | 8.04 | 0.48% | 1,669.02 | 1,680.63 | 1,665.93 | 0 |
| Jul 11 2024 | 1,668.70 | 16.25 | 0.98% | 1,652.45 | 1,671.42 | 1,651.69 | 0 |
| Jul 10 2024 | 1,652.45 | 17.57 | 1.07% | 1,634.85 | 1,655.41 | 1,633.87 | 0 |
| Jul 09 2024 | 1,634.88 | -29.10 | -1.75% | 1,663.87 | 1,663.87 | 1,630.95 | 0 |
| Jul 08 2024 | 1,663.98 | -6.13 | -0.37% | 1,669.99 | 1,688.49 | 1,661.73 | 0 |
| Jul 05 2024 | 1,670.11 | -0.78 | -0.05% | 1,671.09 | 1,683.76 | 1,662.89 | 0 |
| Jul 04 2024 | 1,670.89 | 10.05 | 0.61% | 1,660.97 | 1,676.11 | 1,660.97 | 0 |
| Jul 03 2024 | 1,660.84 | 29.07 | 1.78% | 1,631.93 | 1,663.66 | 1,631.93 | 0 |
| Jul 02 2024 | 1,631.77 | -3.53 | -0.22% | 1,634.97 | 1,634.97 | 1,615.31 | 0 |
| Jul 01 2024 | 1,635.30 | 14.20 | 0.88% | 1,622.33 | 1,676.11 | 1,622.33 | 0 |
