Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 47.38 | -0.02 | -0.04% | 47.18 | 47.49 | 46.66 | 601,381 |
| May 07 2024 | 47.40 | 0.43 | 0.92% | 47.27 | 47.59 | 47.01 | 1,037,319 |
| May 06 2024 | 46.97 | -0.28 | -0.59% | 47.51 | 47.65 | 46.60 | 559,693 |
| May 03 2024 | 47.25 | 0.58 | 1.24% | 47.51 | 47.96 | 47.18 | 1,405,089 |
| May 02 2024 | 46.67 | 0.65 | 1.41% | 46.38 | 46.89 | 45.84 | 913,594 |
| May 01 2024 | 46.02 | 0.60 | 1.32% | 45.65 | 47.10 | 45.50 | 777,129 |
| Apr 30 2024 | 45.42 | -1.07 | -2.30% | 46.02 | 46.42 | 45.42 | 1,255,713 |
| Apr 29 2024 | 46.49 | 0.49 | 1.07% | 46.37 | 46.59 | 46.07 | 711,254 |
| Apr 26 2024 | 46.00 | -0.04 | -0.09% | 46.10 | 46.375 | 45.945 | 767,743 |
| Apr 25 2024 | 46.04 | 0.01 | 0.02% | 45.43 | 46.06 | 45.23 | 1,346,733 |
| Apr 24 2024 | 46.03 | -0.44 | -0.95% | 46.02 | 46.40 | 45.84 | 1,204,451 |
| Apr 23 2024 | 46.47 | 0.67 | 1.46% | 45.90 | 46.62 | 45.78 | 1,030,941 |
| Apr 22 2024 | 45.80 | 0.17 | 0.37% | 45.66 | 46.01 | 45.29 | 1,045,995 |
| Apr 19 2024 | 45.63 | -0.44 | -0.96% | 46.19 | 46.19 | 45.10 | 2,110,461 |
| Apr 18 2024 | 46.07 | -2.53 | -5.21% | 48.65 | 48.65 | 45.81 | 2,362,509 |
| Apr 17 2024 | 48.60 | -1.85 | -3.67% | 49.95 | 50.06 | 48.40 | 2,168,980 |
| Apr 16 2024 | 50.45 | -0.12 | -0.24% | 50.33 | 51.01 | 50.03 | 1,324,381 |
| Apr 15 2024 | 50.57 | -0.63 | -1.23% | 51.57 | 51.57 | 50.18 | 855,511 |
| Apr 12 2024 | 51.20 | -0.58 | -1.12% | 51.62 | 51.94 | 51.09 | 1,094,467 |
| Apr 11 2024 | 51.78 | -0.04 | -0.08% | 52.18 | 52.24 | 51.41 | 1,712,077 |
| Apr 10 2024 | 51.82 | -1.46 | -2.74% | 51.745 | 51.96 | 51.205 | 1,141,056 |
| Apr 09 2024 | 53.28 | 0.65 | 1.24% | 52.81 | 53.525 | 52.65 | 1,307,548 |
| Apr 08 2024 | 52.63 | 1.04 | 2.02% | 51.83 | 52.75 | 51.80 | 1,152,584 |
| Apr 05 2024 | 51.59 | 0.36 | 0.70% | 51.06 | 51.64 | 50.80 | 913,752 |
| Apr 04 2024 | 51.23 | 0.05 | 0.10% | 51.71 | 52.00 | 51.01 | 683,981 |
| Apr 03 2024 | 51.18 | -0.04 | -0.08% | 51.12 | 51.43 | 50.80 | 709,312 |
| Apr 02 2024 | 51.22 | -0.44 | -0.85% | 51.25 | 51.36 | 50.885 | 748,838 |
| Apr 01 2024 | 51.66 | -0.88 | -1.67% | 52.50 | 52.50 | 51.285 | 698,261 |
| Mar 28 2024 | 52.54 | 0.47 | 0.90% | 52.27 | 52.83 | 52.27 | 1,716,467 |
| Mar 27 2024 | 52.07 | 0.72 | 1.40% | 50.98 | 52.08 | 50.98 | 621,832 |
| Mar 26 2024 | 51.35 | -0.47 | -0.91% | 51.88 | 51.91 | 51.30 | 710,927 |
| Mar 25 2024 | 51.82 | -0.32 | -0.61% | 52.35 | 52.595 | 51.82 | 572,573 |
| Mar 22 2024 | 52.14 | -0.68 | -1.29% | 53.00 | 53.00 | 52.09 | 827,864 |
| Mar 21 2024 | 52.82 | 0.82 | 1.58% | 52.23 | 52.90 | 52.17 | 966,451 |
| Mar 20 2024 | 52.00 | 0.54 | 1.05% | 51.25 | 52.11 | 51.01 | 1,548,064 |
| Mar 19 2024 | 51.46 | -0.17 | -0.33% | 51.64 | 51.9489 | 51.31 | 971,855 |
| Mar 18 2024 | 51.63 | -0.55 | -1.05% | 52.37 | 52.59 | 51.58 | 1,373,586 |
| Mar 15 2024 | 52.18 | -0.38 | -0.72% | 52.10 | 52.59 | 51.98 | 1,489,046 |
| Mar 14 2024 | 52.56 | -0.43 | -0.81% | 52.89 | 52.89 | 51.955 | 734,095 |
| Mar 13 2024 | 52.99 | -0.19 | -0.36% | 53.23 | 53.49 | 52.82 | 753,025 |
| Mar 12 2024 | 53.18 | 0.18 | 0.34% | 52.64 | 53.23 | 52.59 | 658,469 |
| Mar 11 2024 | 53.00 | -0.23 | -0.43% | 53.20 | 53.55 | 52.75 | 1,462,968 |
| Mar 08 2024 | 53.23 | 0.35 | 0.66% | 53.16 | 53.38 | 52.94 | 1,362,635 |
| Mar 07 2024 | 52.88 | -0.42 | -0.79% | 53.59 | 53.73 | 52.72 | 873,767 |
| Mar 06 2024 | 53.30 | 0.45 | 0.85% | 53.14 | 53.50 | 52.84 | 1,131,296 |
| Mar 05 2024 | 52.85 | -0.22 | -0.41% | 52.95 | 53.35 | 52.57 | 1,560,102 |
| Mar 04 2024 | 53.07 | -0.08 | -0.15% | 53.07 | 53.3017 | 52.33 | 2,455,854 |
| Mar 01 2024 | 53.15 | 0.15 | 0.28% | 52.75 | 53.50 | 52.17 | 1,655,774 |
| Feb 29 2024 | 53.00 | 0.13 | 0.25% | 53.45 | 53.45 | 52.66 | 2,513,809 |
| Feb 28 2024 | 52.87 | -0.14 | -0.26% | 52.89 | 53.57 | 52.77 | 1,849,038 |
| Feb 27 2024 | 53.01 | -0.41 | -0.77% | 53.86 | 54.03 | 52.995 | 1,002,804 |
| Feb 26 2024 | 53.42 | -0.85 | -1.57% | 54.20 | 54.20 | 53.12 | 1,130,645 |
| Feb 23 2024 | 54.27 | -0.50 | -0.91% | 54.81 | 54.81 | 54.17 | 694,533 |
| Feb 22 2024 | 54.77 | -0.01 | -0.02% | 54.81 | 54.88 | 54.40 | 920,099 |
| Feb 21 2024 | 54.78 | -0.02 | -0.04% | 54.86 | 55.15 | 54.56 | 976,523 |
| Feb 20 2024 | 54.80 | 0.06 | 0.11% | 54.45 | 54.96 | 54.095 | 2,027,379 |
| Feb 16 2024 | 54.74 | 0.41 | 0.75% | 53.99 | 55.15 | 53.6975 | 1,230,799 |
| Feb 15 2024 | 54.33 | 0.51 | 0.95% | 54.37 | 54.75 | 54.20 | 1,256,582 |
| Feb 14 2024 | 53.82 | -0.23 | -0.43% | 54.25 | 54.36 | 53.73 | 896,796 |
| Feb 13 2024 | 54.05 | -0.02 | -0.04% | 52.49 | 54.12 | 52.30 | 1,712,867 |
| Feb 12 2024 | 54.07 | -0.20 | -0.37% | 54.47 | 54.90 | 53.765 | 1,232,958 |
| Feb 09 2024 | 54.27 | 0.67 | 1.25% | 53.87 | 54.54 | 53.435 | 1,646,263 |
