Register for streaming realtime charts, analysis tools, and prices.
F500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 139.00 | -0.96 | -0.69% | 139.60 | 139.72 | 138.12 | 1,137 |
| May 30 2024 | 139.96 | -0.58 | -0.41% | 140.14 | 140.24 | 139.46 | 496 |
| May 29 2024 | 140.54 | 0.24 | 0.17% | 140.66 | 140.98 | 140.02 | 354 |
| May 28 2024 | 140.30 | -0.46 | -0.33% | 140.42 | 141.16 | 140.10 | 358 |
| May 27 2024 | 140.76 | 0.38 | 0.27% | 140.44 | 141.24 | 140.40 | 527 |
| May 24 2024 | 140.38 | 0.46 | 0.33% | 140.56 | 140.94 | 140.10 | 988 |
| May 23 2024 | 139.92 | -0.86 | -0.61% | 141.76 | 141.92 | 139.90 | 734 |
| May 22 2024 | 140.78 | 0.30 | 0.21% | 140.74 | 141.14 | 140.18 | 832 |
| May 21 2024 | 140.48 | 0.38 | 0.27% | 140.16 | 141.04 | 140.12 | 922 |
| May 20 2024 | 140.10 | 0.12 | 0.09% | 139.82 | 140.82 | 139.78 | 1,101 |
| May 17 2024 | 139.98 | -0.18 | -0.13% | 139.66 | 140.36 | 139.30 | 588 |
| May 16 2024 | 140.16 | 0.28 | 0.20% | 140.20 | 140.54 | 139.70 | 513 |
| May 15 2024 | 139.88 | 0.90 | 0.65% | 138.58 | 139.88 | 138.54 | 1,410 |
| May 14 2024 | 138.98 | 0.80 | 0.58% | 138.68 | 138.98 | 137.96 | 574 |
| May 13 2024 | 138.18 | -0.56 | -0.40% | 138.92 | 138.92 | 138.08 | 678 |
| May 10 2024 | 138.74 | 0.48 | 0.35% | 138.18 | 138.88 | 138.06 | 356 |
| May 09 2024 | 138.26 | 0.50 | 0.36% | 137.64 | 138.26 | 137.64 | 723 |
| May 08 2024 | 137.76 | -0.46 | -0.33% | 138.42 | 138.44 | 137.50 | 1,139 |
| May 07 2024 | 138.22 | 0.66 | 0.48% | 137.64 | 138.42 | 137.52 | 1,784 |
| May 06 2024 | 137.56 | 0.74 | 0.54% | 136.82 | 137.60 | 136.40 | 722 |
| May 03 2024 | 136.82 | 1.90 | 1.41% | 135.86 | 136.82 | 135.36 | 1,985 |
| May 02 2024 | 134.92 | -1.76 | -1.29% | 134.78 | 135.54 | 134.40 | 1,647 |
| Apr 30 2024 | 136.68 | 0.54 | 0.40% | 137.28 | 137.38 | 135.70 | 943 |
| Apr 29 2024 | 136.14 | -0.54 | -0.40% | 137.04 | 137.32 | 136.14 | 566 |
| Apr 26 2024 | 136.68 | 2.52 | 1.88% | 135.60 | 137.34 | 135.60 | 518 |
| Apr 25 2024 | 134.16 | -0.58 | -0.43% | 134.06 | 134.88 | 133.46 | 377 |
| Apr 24 2024 | 134.74 | -0.10 | -0.07% | 135.36 | 135.76 | 134.62 | 450 |
| Apr 23 2024 | 134.84 | 0.68 | 0.51% | 134.24 | 135.32 | 133.82 | 967 |
| Apr 22 2024 | 134.16 | 1.16 | 0.87% | 133.08 | 134.92 | 133.08 | 909 |
| Apr 19 2024 | 133.00 | -1.32 | -0.98% | 133.12 | 134.04 | 132.82 | 874 |
| Apr 18 2024 | 134.32 | -1.04 | -0.77% | 134.52 | 135.18 | 133.84 | 802 |
| Apr 17 2024 | 135.36 | -0.84 | -0.62% | 135.72 | 136.20 | 134.32 | 1,033 |
| Apr 16 2024 | 136.20 | -0.08 | -0.06% | 136.28 | 136.42 | 135.58 | 583 |
| Apr 15 2024 | 136.28 | -1.30 | -0.94% | 137.66 | 138.58 | 135.94 | 1,843 |
| Apr 12 2024 | 137.58 | -0.68 | -0.49% | 138.68 | 139.14 | 137.14 | 437 |
| Apr 11 2024 | 138.26 | 1.34 | 0.98% | 137.20 | 138.82 | 136.64 | 600 |
| Apr 10 2024 | 136.92 | 1.06 | 0.78% | 136.68 | 137.24 | 135.84 | 859 |
| Apr 09 2024 | 135.86 | -0.98 | -0.72% | 136.88 | 136.94 | 135.64 | 394 |
| Apr 08 2024 | 136.84 | 0.24 | 0.18% | 136.90 | 137.14 | 136.34 | 1,354 |
| Apr 05 2024 | 136.60 | 0.72 | 0.53% | 135.52 | 137.32 | 135.48 | 1,332 |
| Apr 04 2024 | 135.88 | -1.34 | -0.98% | 137.64 | 138.14 | 135.88 | 641 |
| Apr 03 2024 | 137.22 | -0.76 | -0.55% | 137.38 | 138.06 | 137.22 | 372 |
| Apr 02 2024 | 137.98 | -0.78 | -0.56% | 139.00 | 139.54 | 137.26 | 2,803 |
| Mar 28 2024 | 138.76 | 0.00 | 0.00% | 138.30 | 139.34 | 138.26 | 850 |
| Mar 27 2024 | 138.76 | 0.86 | 0.62% | 137.42 | 138.76 | 137.36 | 1,893 |
| Mar 26 2024 | 137.90 | 0.22 | 0.16% | 137.88 | 138.08 | 137.46 | 640 |
| Mar 25 2024 | 137.68 | -0.80 | -0.58% | 137.62 | 138.20 | 137.16 | 1,552 |
| Mar 22 2024 | 138.48 | 0.56 | 0.41% | 137.76 | 138.72 | 137.66 | 699 |
| Mar 21 2024 | 137.92 | 1.52 | 1.11% | 136.58 | 138.18 | 136.58 | 854 |
| Mar 20 2024 | 136.40 | 0.14 | 0.10% | 136.04 | 136.66 | 135.54 | 446 |
| Mar 19 2024 | 136.26 | 0.72 | 0.53% | 135.36 | 136.30 | 134.54 | 387 |
| Mar 18 2024 | 135.54 | 1.82 | 1.36% | 134.46 | 135.80 | 133.58 | 1,308 |
| Mar 15 2024 | 133.72 | -1.08 | -0.80% | 134.64 | 135.32 | 133.60 | 1,150 |
| Mar 14 2024 | 134.80 | 0.64 | 0.48% | 134.62 | 135.14 | 134.14 | 321 |
| Mar 13 2024 | 134.16 | -0.60 | -0.45% | 134.76 | 135.36 | 134.14 | 846 |
| Mar 12 2024 | 134.76 | 1.56 | 1.17% | 133.58 | 135.26 | 133.44 | 493 |
| Mar 11 2024 | 133.20 | -0.92 | -0.69% | 132.96 | 133.70 | 132.72 | 1,091 |
| Mar 08 2024 | 134.12 | 0.46 | 0.34% | 134.08 | 134.84 | 133.36 | 576 |
| Mar 07 2024 | 133.66 | 0.86 | 0.65% | 132.90 | 134.28 | 132.42 | 951 |
| Mar 06 2024 | 132.80 | -0.16 | -0.12% | 132.90 | 133.66 | 132.78 | 465 |
| Mar 05 2024 | 132.96 | -2.02 | -1.50% | 134.44 | 134.48 | 132.62 | 1,448 |
| Mar 04 2024 | 134.98 | 0.00 | 0.00% | 134.10 | 134.98 | 134.10 | 17,471 |
