Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 24.92 | -0.13 | -0.52% | 25.05 | 25.13 | 24.92 | 28,025 |
| Jun 14 2024 | 25.05 | -0.05 | -0.20% | 25.17 | 25.21 | 25.05 | 10,943 |
| Jun 13 2024 | 25.10 | 0.13 | 0.52% | 25.11 | 25.27 | 24.90 | 16,396 |
| Jun 12 2024 | 24.97 | -0.10 | -0.40% | 25.14 | 25.19 | 24.97 | 47,237 |
| Jun 11 2024 | 25.07 | -0.04 | -0.16% | 25.25 | 25.25 | 24.97 | 34,227 |
| Jun 10 2024 | 25.11 | -0.23 | -0.91% | 25.38 | 25.39 | 25.10 | 26,250 |
| Jun 07 2024 | 25.34 | 0.00 | 0.00% | 25.18 | 25.38 | 25.18 | 21,485 |
| Jun 06 2024 | 25.34 | 0.19 | 0.76% | 25.12 | 25.35 | 25.10 | 19,614 |
| Jun 05 2024 | 25.15 | -0.11 | -0.44% | 25.28 | 25.40 | 25.13 | 47,968 |
| Jun 04 2024 | 25.26 | -0.06 | -0.24% | 25.32 | 25.39 | 25.21 | 41,518 |
| Jun 03 2024 | 25.32 | 0.12 | 0.48% | 25.16 | 25.45 | 25.16 | 36,646 |
| May 31 2024 | 25.20 | 0.65 | 2.65% | 24.62 | 25.37 | 24.54 | 203,985 |
| May 30 2024 | 24.55 | -0.01 | -0.04% | 24.22 | 24.67 | 24.22 | 36,809 |
| May 29 2024 | 24.56 | -0.10 | -0.41% | 24.63 | 24.66 | 24.42 | 55,702 |
| May 28 2024 | 24.66 | 0.01 | 0.04% | 24.65 | 24.75 | 24.65 | 48,606 |
| May 24 2024 | 24.65 | 0.05 | 0.20% | 24.80 | 24.81 | 24.64 | 26,027 |
| May 23 2024 | 24.60 | -0.17 | -0.69% | 24.89 | 24.89 | 24.60 | 78,841 |
| May 22 2024 | 24.77 | -0.08 | -0.32% | 24.88 | 24.91 | 24.76 | 49,318 |
| May 21 2024 | 24.85 | 0.05 | 0.20% | 24.88 | 24.99 | 24.81 | 43,831 |
| May 20 2024 | 24.80 | -0.15 | -0.60% | 24.95 | 24.95 | 24.71 | 270,920 |
| May 17 2024 | 24.95 | 0.03 | 0.12% | 24.95 | 25.00 | 24.82 | 30,128 |
| May 16 2024 | 24.92 | -0.02 | -0.07% | 25.05 | 25.10 | 24.92 | 38,811 |
| May 15 2024 | 24.94 | 0.30 | 1.21% | 24.97 | 25.02 | 24.70 | 43,378 |
| May 14 2024 | 24.64 | -0.09 | -0.37% | 24.72 | 24.91 | 24.64 | 27,757 |
| May 13 2024 | 24.73 | 0.03 | 0.12% | 24.79 | 24.84 | 24.62 | 22,486 |
| May 10 2024 | 24.70 | 0.03 | 0.12% | 24.61 | 24.79 | 24.60 | 23,060 |
| May 09 2024 | 24.67 | -0.08 | -0.32% | 24.63 | 24.89 | 24.55 | 34,105 |
| May 08 2024 | 24.75 | -0.11 | -0.44% | 24.84 | 24.87 | 24.41 | 41,865 |
| May 07 2024 | 24.86 | -0.30 | -1.20% | 25.19 | 25.22 | 24.77 | 62,920 |
| May 06 2024 | 25.16 | 0.04 | 0.16% | 25.12 | 25.20 | 25.01 | 52,181 |
| May 03 2024 | 25.12 | 0.21 | 0.84% | 25.10 | 25.25 | 25.03 | 10,587 |
| May 02 2024 | 24.91 | 0.26 | 1.05% | 24.79 | 25.04 | 24.76 | 21,213 |
| May 01 2024 | 24.65 | 0.15 | 0.61% | 24.59 | 24.75 | 24.51 | 26,309 |
| Apr 30 2024 | 24.50 | -0.46 | -1.84% | 24.99 | 25.01 | 24.50 | 32,645 |
| Apr 29 2024 | 24.96 | -0.26 | -1.03% | 25.17 | 25.17 | 24.89 | 23,560 |
| Apr 26 2024 | 25.22 | -0.17 | -0.67% | 25.41 | 25.50 | 25.18 | 35,795 |
| Apr 25 2024 | 25.39 | 0.23 | 0.91% | 24.80 | 25.46 | 24.67 | 65,648 |
| Apr 24 2024 | 25.16 | -0.06 | -0.24% | 25.15 | 25.34 | 25.00 | 25,250 |
| Apr 23 2024 | 25.22 | 0.49 | 1.98% | 24.81 | 25.28 | 24.81 | 38,736 |
| Apr 22 2024 | 24.73 | -0.01 | -0.04% | 24.70 | 24.97 | 24.70 | 27,014 |
| Apr 19 2024 | 24.74 | 0.07 | 0.28% | 24.66 | 24.80 | 24.55 | 30,818 |
| Apr 18 2024 | 24.67 | 0.02 | 0.08% | 24.80 | 24.80 | 24.20 | 31,299 |
| Apr 17 2024 | 24.65 | 0.25 | 1.02% | 24.65 | 24.68 | 24.50 | 27,936 |
| Apr 16 2024 | 24.40 | -0.17 | -0.69% | 24.45 | 24.71 | 24.32 | 229,556 |
| Apr 15 2024 | 24.57 | -0.28 | -1.13% | 24.92 | 24.92 | 24.26 | 65,100 |
| Apr 12 2024 | 24.85 | 0.03 | 0.12% | 24.90 | 25.00 | 24.63 | 39,334 |
| Apr 11 2024 | 24.82 | 0.02 | 0.08% | 24.88 | 24.90 | 24.62 | 55,990 |
| Apr 10 2024 | 24.80 | -0.15 | -0.60% | 24.81 | 24.99 | 24.75 | 77,515 |
| Apr 09 2024 | 24.95 | -0.09 | -0.36% | 25.11 | 25.17 | 24.95 | 28,293 |
| Apr 08 2024 | 25.04 | -0.04 | -0.16% | 25.16 | 25.21 | 24.99 | 17,941 |
| Apr 05 2024 | 25.08 | 0.02 | 0.08% | 25.11 | 25.36 | 25.08 | 22,167 |
| Apr 04 2024 | 25.06 | 0.01 | 0.04% | 25.18 | 25.35 | 25.01 | 46,090 |
| Apr 03 2024 | 25.05 | 0.11 | 0.44% | 24.91 | 25.11 | 24.82 | 42,782 |
| Apr 02 2024 | 24.94 | -0.16 | -0.64% | 24.92 | 25.07 | 24.85 | 81,771 |
| Apr 01 2024 | 25.10 | 0.26 | 1.05% | 24.94 | 25.20 | 24.85 | 104,635 |
| Mar 28 2024 | 24.84 | -0.88 | -3.42% | 25.66 | 25.78 | 24.77 | 221,802 |
| Mar 27 2024 | 25.72 | -0.02 | -0.08% | 25.80 | 25.80 | 25.50 | 44,950 |
| Mar 26 2024 | 25.74 | -0.02 | -0.08% | 25.75 | 25.80 | 25.62 | 58,766 |
| Mar 25 2024 | 25.76 | -0.14 | -0.54% | 25.99 | 25.99 | 25.63 | 36,394 |
| Mar 22 2024 | 25.90 | -0.10 | -0.38% | 26.13 | 26.13 | 25.78 | 48,148 |
| Mar 21 2024 | 26.00 | 0.05 | 0.19% | 26.00 | 26.19 | 25.86 | 110,557 |
| Mar 20 2024 | 25.95 | 0.40 | 1.55% | 25.68 | 26.14 | 25.50 | 226,382 |
