Register to chat with like-minded investors on our interactive forums.
FN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 172.88 | -0.45 | -0.26% | 174.07 | 174.72 | 171.35 | 435,093 |
| Apr 12 2024 | 173.33 | -5.15 | -2.89% | 175.63 | 177.60 | 171.19 | 486,280 |
| Apr 11 2024 | 178.48 | 1.63 | 0.92% | 177.70 | 180.56 | 176.20 | 825,284 |
| Apr 10 2024 | 176.85 | -12.16 | -6.43% | 183.53 | 184.36 | 176.19 | 942,071 |
| Apr 09 2024 | 189.01 | 0.39 | 0.21% | 189.42 | 191.00 | 186.14 | 242,357 |
| Apr 08 2024 | 188.62 | 1.17 | 0.62% | 190.62 | 193.62 | 188.32 | 274,918 |
| Apr 05 2024 | 187.45 | 0.22 | 0.12% | 187.23 | 190.56 | 186.69 | 255,601 |
| Apr 04 2024 | 187.23 | -2.83 | -1.49% | 193.15 | 194.41 | 186.635 | 331,012 |
| Apr 03 2024 | 190.06 | 4.65 | 2.51% | 185.94 | 191.515 | 183.915 | 455,065 |
| Apr 02 2024 | 185.41 | -3.42 | -1.81% | 186.41 | 186.41 | 180.10 | 584,335 |
| Apr 01 2024 | 188.83 | -0.19 | -0.10% | 191.42 | 191.47 | 186.74 | 382,392 |
| Mar 28 2024 | 189.02 | -2.35 | -1.23% | 190.66 | 193.035 | 188.10 | 449,242 |
| Mar 27 2024 | 191.37 | 5.02 | 2.69% | 189.56 | 191.53 | 186.21 | 426,757 |
| Mar 26 2024 | 186.35 | -5.73 | -2.98% | 193.69 | 194.685 | 186.35 | 522,078 |
| Mar 25 2024 | 192.08 | -5.06 | -2.57% | 194.36 | 195.52 | 190.29 | 354,248 |
| Mar 22 2024 | 197.14 | -9.66 | -4.67% | 202.06 | 204.72 | 194.75 | 433,374 |
| Mar 21 2024 | 206.80 | 14.68 | 7.64% | 200.84 | 207.85 | 199.96 | 595,207 |
| Mar 20 2024 | 192.12 | -0.60 | -0.31% | 194.00 | 194.63 | 186.675 | 1,062,766 |
| Mar 19 2024 | 192.72 | -5.68 | -2.86% | 195.00 | 198.61 | 188.00 | 593,472 |
| Mar 18 2024 | 198.40 | -1.62 | -0.81% | 201.69 | 204.23 | 197.40 | 363,737 |
| Mar 15 2024 | 200.02 | 2.08 | 1.05% | 195.02 | 200.26 | 193.01 | 631,912 |
| Mar 14 2024 | 197.94 | -4.21 | -2.08% | 202.15 | 202.25 | 195.87 | 329,673 |
| Mar 13 2024 | 202.15 | 0.96 | 0.48% | 201.20 | 204.59 | 197.885 | 302,533 |
| Mar 12 2024 | 201.19 | -0.60 | -0.30% | 203.13 | 203.13 | 198.06 | 329,318 |
| Mar 11 2024 | 201.79 | -12.79 | -5.96% | 212.01 | 212.01 | 200.14 | 557,786 |
| Mar 08 2024 | 214.58 | -5.78 | -2.62% | 223.42 | 225.5099 | 214.28 | 321,596 |
| Mar 07 2024 | 220.36 | -4.65 | -2.07% | 225.85 | 226.905 | 219.17 | 403,624 |
| Mar 06 2024 | 225.01 | 4.39 | 1.99% | 224.86 | 225.80 | 220.47 | 284,493 |
| Mar 05 2024 | 220.62 | -1.30 | -0.59% | 219.22 | 221.932 | 215.96 | 279,746 |
| Mar 04 2024 | 221.92 | 3.32 | 1.52% | 219.97 | 225.73 | 219.97 | 313,503 |
| Mar 01 2024 | 218.60 | 3.03 | 1.41% | 216.00 | 221.07 | 214.28 | 411,699 |
| Feb 29 2024 | 215.57 | 11.63 | 5.70% | 208.01 | 217.12 | 205.01 | 599,763 |
| Feb 28 2024 | 203.94 | 1.55 | 0.77% | 200.54 | 207.695 | 200.00 | 321,377 |
| Feb 27 2024 | 202.39 | 2.66 | 1.33% | 200.60 | 204.615 | 199.72 | 273,440 |
| Feb 26 2024 | 199.73 | 0.61 | 0.31% | 200.00 | 201.69 | 197.28 | 254,112 |
| Feb 23 2024 | 199.12 | -1.72 | -0.86% | 201.11 | 201.245 | 191.88 | 444,602 |
| Feb 22 2024 | 200.84 | 12.45 | 6.61% | 194.72 | 203.52 | 194.72 | 523,203 |
| Feb 21 2024 | 188.39 | 4.81 | 2.62% | 181.94 | 188.75 | 180.405 | 382,278 |
| Feb 20 2024 | 183.58 | -13.12 | -6.67% | 192.99 | 195.32 | 182.90 | 623,961 |
| Feb 16 2024 | 196.70 | -5.45 | -2.70% | 200.52 | 203.68 | 195.79 | 697,004 |
| Feb 15 2024 | 202.15 | 0.12 | 0.06% | 202.12 | 203.505 | 198.715 | 491,034 |
| Feb 14 2024 | 202.03 | 7.60 | 3.91% | 198.64 | 203.225 | 195.95 | 360,338 |
| Feb 13 2024 | 194.43 | -10.29 | -5.03% | 197.9199 | 199.71 | 191.12 | 436,771 |
| Feb 12 2024 | 204.72 | 0.16 | 0.08% | 205.92 | 208.445 | 201.555 | 450,648 |
| Feb 09 2024 | 204.56 | 8.49 | 4.33% | 197.25 | 205.39 | 194.01 | 495,666 |
| Feb 08 2024 | 196.07 | 3.74 | 1.94% | 193.61 | 202.115 | 192.41 | 634,893 |
| Feb 07 2024 | 192.33 | 9.90 | 5.43% | 182.19 | 193.10 | 180.53 | 1,151,654 |
| Feb 06 2024 | 182.43 | -41.17 | -18.41% | 183.00 | 184.00 | 166.525 | 2,782,511 |
| Feb 05 2024 | 223.60 | -0.05 | -0.02% | 227.51 | 229.02 | 218.29 | 824,121 |
| Feb 02 2024 | 223.65 | 1.86 | 0.84% | 220.58 | 224.93 | 218.71 | 315,885 |
| Feb 01 2024 | 221.79 | 8.28 | 3.88% | 215.00 | 222.48 | 214.99 | 403,587 |
| Jan 31 2024 | 213.51 | -6.32 | -2.87% | 217.04 | 221.20 | 213.41 | 405,508 |
| Jan 30 2024 | 219.83 | 7.34 | 3.45% | 214.26 | 220.69 | 213.82 | 453,110 |
| Jan 29 2024 | 212.49 | 3.46 | 1.66% | 209.06 | 213.73 | 209.06 | 347,594 |
| Jan 26 2024 | 209.03 | -0.60 | -0.29% | 208.71 | 211.265 | 206.25 | 314,524 |
| Jan 25 2024 | 209.63 | 2.35 | 1.13% | 210.85 | 211.69 | 207.445 | 389,688 |
| Jan 24 2024 | 207.28 | 4.01 | 1.97% | 206.34 | 211.36 | 204.55 | 361,747 |
| Jan 23 2024 | 203.27 | -0.09 | -0.04% | 204.59 | 205.31 | 200.87 | 228,794 |
| Jan 22 2024 | 203.36 | 1.40 | 0.69% | 204.90 | 207.72 | 202.5567 | 421,666 |
| Jan 19 2024 | 201.96 | 10.59 | 5.53% | 194.47 | 202.7099 | 192.48 | 516,792 |
| Jan 18 2024 | 191.37 | 4.81 | 2.58% | 188.69 | 191.38 | 187.825 | 247,979 |
| Jan 17 2024 | 186.56 | -1.74 | -0.92% | 186.68 | 187.54 | 183.80 | 244,235 |
