Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FDNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 24.09 | 0.09 | 0.37% | 23.71 | 24.23 | 23.71 | 1,660 |
| May 31 2024 | 24.00 | -0.24 | -0.99% | 23.85 | 24.00 | 23.85 | 459 |
| May 30 2024 | 24.24 | 0.16 | 0.64% | 23.88 | 24.30 | 23.88 | 3,310 |
| May 29 2024 | 24.0847 | -0.37 | -1.49% | 24.36 | 24.36 | 24.04 | 961 |
| May 28 2024 | 24.45 | -0.23 | -0.93% | 24.60 | 24.60 | 24.45 | 101 |
| May 24 2024 | 24.68 | 0.11 | 0.45% | 24.16 | 24.76 | 24.16 | 1,251 |
| May 23 2024 | 24.57 | -0.24 | -0.97% | 24.82 | 24.94 | 24.51 | 16,006 |
| May 22 2024 | 24.81 | -0.38 | -1.51% | 25.02 | 25.02 | 24.81 | 941 |
| May 21 2024 | 25.19 | -0.19 | -0.75% | 25.15 | 25.19 | 25.07 | 1,812 |
| May 20 2024 | 25.38 | -0.17 | -0.67% | 25.11 | 25.50 | 25.11 | 2,154 |
| May 17 2024 | 25.55 | 0.05 | 0.20% | 25.34 | 25.655 | 25.34 | 3,655 |
| May 16 2024 | 25.50 | 0.30 | 1.19% | 25.29 | 25.55 | 25.29 | 4,396 |
| May 15 2024 | 25.20 | 0.37 | 1.49% | 24.86 | 25.20 | 24.86 | 1,841 |
| May 14 2024 | 24.83 | 0.14 | 0.57% | 24.72 | 24.83 | 24.72 | 5,922 |
| May 13 2024 | 24.69 | 0.49 | 2.02% | 24.28 | 24.795 | 24.28 | 2,528 |
| May 10 2024 | 24.20 | -0.19 | -0.78% | 24.46 | 24.46 | 24.17 | 830 |
| May 09 2024 | 24.39 | 0.31 | 1.29% | 24.28 | 24.4038 | 24.25 | 1,745 |
| May 08 2024 | 24.08 | -0.65 | -2.63% | 24.22 | 24.22 | 23.862 | 4,786 |
| May 07 2024 | 24.73 | -0.24 | -0.96% | 25.15 | 25.15 | 24.621 | 2,723 |
| May 06 2024 | 24.97 | 0.11 | 0.44% | 24.86 | 25.0099 | 24.86 | 2,202 |
| May 03 2024 | 24.8605 | 0.45 | 1.85% | 24.70 | 24.8605 | 24.6639 | 3,133 |
| May 02 2024 | 24.409 | 1.27 | 5.47% | 23.83 | 24.54 | 23.83 | 2,673 |
| May 01 2024 | 23.143 | 0.15 | 0.67% | 23.03 | 23.44 | 23.03 | 1,458 |
| Apr 30 2024 | 22.99 | -0.58 | -2.46% | 23.21 | 23.21 | 22.99 | 1,556 |
| Apr 29 2024 | 23.57 | 0.05 | 0.21% | 23.46 | 23.57 | 23.46 | 2,078 |
| Apr 26 2024 | 23.52 | 0.33 | 1.42% | 23.12 | 23.68 | 23.12 | 1,900 |
| Apr 25 2024 | 23.19 | -0.25 | -1.07% | 22.95 | 23.25 | 22.95 | 2,362 |
| Apr 24 2024 | 23.44 | 0.11 | 0.45% | 23.40 | 23.515 | 23.33 | 20,918 |
| Apr 23 2024 | 23.334 | 0.71 | 3.16% | 23.1431 | 23.39 | 23.1431 | 3,756 |
| Apr 22 2024 | 22.62 | 0.78 | 3.57% | 21.98 | 22.62 | 21.98 | 4,703 |
| Apr 19 2024 | 21.84 | -0.14 | -0.62% | 21.82 | 21.93 | 21.81 | 5,114 |
| Apr 18 2024 | 21.9769 | 0.12 | 0.53% | 22.04 | 22.18 | 21.95 | 12,868 |
| Apr 17 2024 | 21.86 | -0.16 | -0.73% | 22.00 | 22.00 | 21.82 | 8,218 |
| Apr 16 2024 | 22.02 | 0.02 | 0.09% | 22.01 | 22.09 | 21.96 | 3,342 |
| Apr 15 2024 | 22.00 | -0.27 | -1.21% | 22.40 | 22.40 | 22.00 | 2,915 |
| Apr 12 2024 | 22.27 | -0.73 | -3.17% | 22.72 | 22.72 | 22.2392 | 888 |
| Apr 11 2024 | 22.9988 | 0.18 | 0.78% | 23.02 | 23.02 | 22.81 | 2,156 |
| Apr 10 2024 | 22.82 | -0.27 | -1.15% | 22.79 | 22.96 | 22.79 | 1,139 |
| Apr 09 2024 | 23.0861 | 0.09 | 0.41% | 23.09 | 23.12 | 22.95 | 14,268 |
| Apr 08 2024 | 22.9918 | 0.02 | 0.07% | 23.06 | 23.06 | 22.97 | 732 |
| Apr 05 2024 | 22.9764 | 0.12 | 0.53% | 22.70 | 23.02 | 22.70 | 3,588 |
| Apr 04 2024 | 22.8544 | -0.33 | -1.44% | 23.39 | 23.39 | 22.8544 | 491 |
| Apr 03 2024 | 23.1875 | 0.14 | 0.60% | 23.13 | 23.19 | 23.12 | 3,935 |
| Apr 02 2024 | 23.0498 | -0.14 | -0.60% | 23.40 | 23.40 | 22.86 | 918 |
| Apr 01 2024 | 23.19 | 0.29 | 1.28% | 22.65 | 23.36 | 22.65 | 11,132 |
| Mar 28 2024 | 22.8965 | 0.10 | 0.46% | 22.98 | 23.00 | 22.8965 | 1,506 |
| Mar 27 2024 | 22.7922 | 0.03 | 0.14% | 22.76 | 22.7922 | 22.68 | 1,148 |
| Mar 26 2024 | 22.76 | 0.04 | 0.18% | 22.79 | 22.92 | 22.72 | 2,031 |
| Mar 25 2024 | 22.7187 | -0.02 | -0.07% | 22.731 | 22.7632 | 22.7187 | 1,389 |
| Mar 22 2024 | 22.7347 | -0.15 | -0.68% | 23.18 | 23.18 | 22.70 | 26,629 |
| Mar 21 2024 | 22.8894 | -0.32 | -1.38% | 23.2223 | 23.2223 | 22.84 | 2,267 |
| Mar 20 2024 | 23.21 | 0.45 | 1.97% | 22.75 | 23.21 | 22.75 | 3,331 |
| Mar 19 2024 | 22.7613 | 0.00 | 0.01% | 22.70 | 22.7613 | 22.68 | 230 |
| Mar 18 2024 | 22.76 | 0.12 | 0.51% | 22.80 | 22.83 | 22.7014 | 1,462 |
| Mar 15 2024 | 22.6448 | -0.19 | -0.82% | 22.69 | 22.69 | 22.6448 | 339 |
| Mar 14 2024 | 22.832 | -0.35 | -1.50% | 23.00 | 23.00 | 22.6704 | 10,934 |
| Mar 13 2024 | 23.18 | 0.26 | 1.13% | 22.69 | 23.3865 | 22.69 | 2,168 |
| Mar 12 2024 | 22.92 | 0.53 | 2.37% | 22.42 | 22.985 | 22.42 | 3,299 |
| Mar 11 2024 | 22.39 | 0.30 | 1.36% | 22.29 | 22.50 | 22.29 | 865 |
| Mar 08 2024 | 22.0894 | -0.19 | -0.83% | 22.32 | 22.355 | 22.0894 | 2,900 |
| Mar 07 2024 | 22.2747 | 0.10 | 0.47% | 21.96 | 22.2747 | 21.96 | 2,056 |
| Mar 06 2024 | 22.17 | 0.31 | 1.42% | 21.99 | 22.38 | 21.99 | 4,566 |
