Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRSOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 2,060.20 | -59.57 | -2.81% | 2,119.09 | 2,119.09 | 2,047.91 | 0 |
| Jun 13 2024 | 2,119.77 | -44.91 | -2.07% | 2,164.30 | 2,164.30 | 2,114.99 | 0 |
| Jun 12 2024 | 2,164.68 | 25.56 | 1.19% | 2,139.29 | 2,168.40 | 2,139.29 | 0 |
| Jun 11 2024 | 2,139.12 | -31.16 | -1.44% | 2,172.17 | 2,178.50 | 2,131.20 | 0 |
| Jun 10 2024 | 2,170.28 | -36.29 | -1.64% | 2,162.59 | 2,170.28 | 2,154.26 | 0 |
| Jun 07 2024 | 2,206.57 | -13.11 | -0.59% | 2,219.57 | 2,221.68 | 2,193.04 | 0 |
| Jun 06 2024 | 2,219.68 | 7.76 | 0.35% | 2,213.83 | 2,226.21 | 2,213.83 | 0 |
| Jun 05 2024 | 2,211.92 | 17.01 | 0.77% | 2,196.55 | 2,219.18 | 2,196.55 | 0 |
| Jun 04 2024 | 2,194.91 | -13.57 | -0.61% | 2,207.76 | 2,207.76 | 2,186.49 | 0 |
| Jun 03 2024 | 2,208.48 | 2.76 | 0.13% | 2,209.20 | 2,229.80 | 2,208.03 | 0 |
| May 31 2024 | 2,205.72 | 0.25 | 0.01% | 2,206.18 | 2,209.17 | 2,198.08 | 0 |
| May 30 2024 | 2,205.47 | 10.25 | 0.47% | 2,192.41 | 2,206.81 | 2,187.97 | 0 |
| May 29 2024 | 2,195.22 | -31.82 | -1.43% | 2,226.01 | 2,226.01 | 2,191.98 | 0 |
| May 28 2024 | 2,227.04 | -18.76 | -0.84% | 2,244.59 | 2,250.29 | 2,222.81 | 0 |
| May 27 2024 | 2,245.80 | 8.92 | 0.40% | 2,237.36 | 2,245.80 | 2,234.36 | 0 |
| May 24 2024 | 2,236.88 | -1.73 | -0.08% | 2,235.84 | 2,239.27 | 2,220.91 | 0 |
| May 23 2024 | 2,238.61 | 2.45 | 0.11% | 2,236.33 | 2,246.23 | 2,232.70 | 0 |
| May 22 2024 | 2,236.16 | -12.10 | -0.54% | 2,247.84 | 2,247.84 | 2,232.57 | 0 |
| May 21 2024 | 2,248.26 | -15.54 | -0.69% | 2,262.81 | 2,262.81 | 2,234.75 | 0 |
| May 20 2024 | 2,263.80 | 9.30 | 0.41% | 2,254.85 | 2,269.40 | 2,254.85 | 0 |
| May 17 2024 | 2,254.50 | -3.57 | -0.16% | 2,257.17 | 2,257.77 | 2,242.49 | 0 |
| May 16 2024 | 2,258.07 | -12.35 | -0.54% | 2,270.60 | 2,271.12 | 2,257.23 | 0 |
| May 15 2024 | 2,270.42 | 9.84 | 0.44% | 2,261.10 | 2,272.38 | 2,258.48 | 0 |
| May 14 2024 | 2,260.58 | 3.99 | 0.18% | 2,255.44 | 2,262.87 | 2,250.90 | 0 |
| May 13 2024 | 2,256.59 | -1.71 | -0.08% | 2,258.64 | 2,263.34 | 2,251.28 | 0 |
| May 10 2024 | 2,258.30 | 7.83 | 0.35% | 2,251.00 | 2,269.59 | 2,251.00 | 0 |
| May 09 2024 | 2,250.47 | 13.81 | 0.62% | 2,236.11 | 2,252.49 | 2,233.10 | 0 |
| May 08 2024 | 2,236.66 | 16.62 | 0.75% | 2,220.50 | 2,243.73 | 2,220.50 | 0 |
| May 07 2024 | 2,220.04 | 26.26 | 1.20% | 2,194.81 | 2,220.27 | 2,194.81 | 0 |
| May 06 2024 | 2,193.78 | 11.27 | 0.52% | 2,183.03 | 2,202.83 | 2,183.03 | 0 |
| May 03 2024 | 2,182.51 | 11.21 | 0.52% | 2,173.79 | 2,194.31 | 2,172.18 | 0 |
| May 02 2024 | 2,171.30 | -12.55 | -0.57% | 2,182.84 | 2,182.84 | 2,168.52 | 0 |
| Apr 30 2024 | 2,183.85 | -20.77 | -0.94% | 2,201.13 | 2,208.60 | 2,180.92 | 0 |
| Apr 29 2024 | 2,204.62 | -4.39 | -0.20% | 2,211.18 | 2,222.19 | 2,204.62 | 0 |
| Apr 26 2024 | 2,209.01 | 19.24 | 0.88% | 2,190.06 | 2,215.32 | 2,190.06 | 0 |
| Apr 25 2024 | 2,189.77 | -25.42 | -1.15% | 2,214.83 | 2,216.27 | 2,172.27 | 0 |
| Apr 24 2024 | 2,215.19 | -2.67 | -0.12% | 2,218.19 | 2,226.89 | 2,211.17 | 0 |
| Apr 23 2024 | 2,217.86 | 18.91 | 0.86% | 2,201.40 | 2,219.53 | 2,201.40 | 0 |
| Apr 22 2024 | 2,198.95 | 7.98 | 0.36% | 2,191.99 | 2,208.28 | 2,191.97 | 0 |
| Apr 19 2024 | 2,190.97 | -2.81 | -0.13% | 2,185.30 | 2,196.51 | 2,172.01 | 0 |
| Apr 18 2024 | 2,193.78 | 16.93 | 0.78% | 2,178.60 | 2,197.93 | 2,178.60 | 0 |
| Apr 17 2024 | 2,176.85 | 10.62 | 0.49% | 2,165.94 | 2,197.04 | 2,165.94 | 0 |
| Apr 16 2024 | 2,166.23 | -28.96 | -1.32% | 2,192.58 | 2,192.58 | 2,159.01 | 0 |
| Apr 15 2024 | 2,195.19 | 6.16 | 0.28% | 2,190.83 | 2,218.56 | 2,190.83 | 0 |
| Apr 12 2024 | 2,189.03 | -1.97 | -0.09% | 2,197.13 | 2,218.56 | 2,181.09 | 0 |
| Apr 11 2024 | 2,191.00 | -4.48 | -0.20% | 2,194.83 | 2,207.85 | 2,176.80 | 0 |
| Apr 10 2024 | 2,195.48 | -4.87 | -0.22% | 2,203.07 | 2,212.77 | 2,176.19 | 0 |
| Apr 09 2024 | 2,200.35 | -20.76 | -0.93% | 2,219.16 | 2,219.16 | 2,195.89 | 0 |
| Apr 08 2024 | 2,221.11 | 15.61 | 0.71% | 2,205.48 | 2,229.26 | 2,203.32 | 0 |
| Apr 05 2024 | 2,205.50 | -22.16 | -0.99% | 2,220.05 | 2,220.05 | 2,190.90 | 0 |
| Apr 04 2024 | 2,227.66 | -2.54 | -0.11% | 2,230.27 | 2,238.68 | 2,223.99 | 0 |
| Apr 03 2024 | 2,230.20 | 10.28 | 0.46% | 2,220.52 | 2,232.10 | 2,218.64 | 0 |
| Apr 02 2024 | 2,219.92 | -20.00 | -0.89% | 2,239.25 | 2,252.66 | 2,216.03 | 0 |
| Mar 28 2024 | 2,239.92 | 1.66 | 0.07% | 2,238.47 | 2,251.91 | 2,238.47 | 0 |
| Mar 27 2024 | 2,238.26 | 3.94 | 0.18% | 2,234.44 | 2,246.33 | 2,232.65 | 0 |
| Mar 26 2024 | 2,234.32 | 12.97 | 0.58% | 2,221.28 | 2,234.91 | 2,218.29 | 0 |
| Mar 25 2024 | 2,221.35 | -2.25 | -0.10% | 2,223.49 | 2,226.11 | 2,210.04 | 0 |
| Mar 22 2024 | 2,223.60 | -7.18 | -0.32% | 2,228.58 | 2,230.34 | 2,217.32 | 0 |
| Mar 21 2024 | 2,230.78 | 6.71 | 0.30% | 2,227.01 | 2,243.46 | 2,219.52 | 0 |
| Mar 20 2024 | 2,224.07 | -8.90 | -0.40% | 2,231.20 | 2,231.20 | 2,214.66 | 0 |
| Mar 19 2024 | 2,232.97 | 13.83 | 0.62% | 2,219.85 | 2,233.33 | 2,217.44 | 0 |
| Mar 18 2024 | 2,219.14 | -4.71 | -0.21% | 2,224.65 | 2,228.12 | 2,215.19 | 0 |
