Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 12.10 | -0.01 | -0.04% | 11.995 | 12.20 | 11.68 | 4,144 |
| Jun 21 2024 | 12.105 | -0.14 | -1.10% | 12.165 | 12.165 | 11.875 | 4,071 |
| Jun 20 2024 | 12.24 | 0.60 | 5.11% | 11.725 | 12.24 | 11.725 | 299 |
| Jun 19 2024 | 11.645 | -0.30 | -2.47% | 12.00 | 12.02 | 11.64 | 14,673 |
| Jun 18 2024 | 11.94 | -0.23 | -1.85% | 12.305 | 12.31 | 11.87 | 11,482 |
| Jun 17 2024 | 12.165 | 0.36 | 3.09% | 11.96 | 12.25 | 11.80 | 7,716 |
| Jun 14 2024 | 11.80 | -0.95 | -7.45% | 12.79 | 12.79 | 11.70 | 36,680 |
| Jun 13 2024 | 12.75 | -0.69 | -5.13% | 13.405 | 13.435 | 12.50 | 13,047 |
| Jun 12 2024 | 13.44 | 0.16 | 1.24% | 13.28 | 13.445 | 12.90 | 4,132 |
| Jun 11 2024 | 13.275 | -0.26 | -1.88% | 13.57 | 13.57 | 13.105 | 5,783 |
| Jun 10 2024 | 13.53 | -0.19 | -1.35% | 13.665 | 13.665 | 13.08 | 9,659 |
| Jun 07 2024 | 13.715 | -0.18 | -1.26% | 13.91 | 13.93 | 13.69 | 1,636 |
| Jun 06 2024 | 13.89 | 0.04 | 0.25% | 13.91 | 13.995 | 13.755 | 8,278 |
| Jun 05 2024 | 13.855 | -0.55 | -3.82% | 14.485 | 14.55 | 13.815 | 6,696 |
| Jun 04 2024 | 14.405 | -1.18 | -7.54% | 15.035 | 15.035 | 14.045 | 4,075 |
| Jun 03 2024 | 15.58 | 0.53 | 3.52% | 15.21 | 15.79 | 15.21 | 1,814 |
| May 31 2024 | 15.05 | -0.08 | -0.50% | 15.085 | 15.115 | 14.87 | 4,805 |
| May 30 2024 | 15.125 | 0.28 | 1.89% | 15.125 | 15.32 | 15.125 | 4,630 |
| May 29 2024 | 14.845 | -0.27 | -1.79% | 14.97 | 14.97 | 14.665 | 3,725 |
| May 28 2024 | 15.115 | 0.25 | 1.65% | 15.00 | 15.195 | 14.925 | 1,911 |
| May 27 2024 | 14.87 | 0.47 | 3.26% | 14.43 | 15.00 | 14.43 | 2,358 |
| May 24 2024 | 14.40 | 0.10 | 0.70% | 14.275 | 14.40 | 14.185 | 1,906 |
| May 23 2024 | 14.30 | -0.67 | -4.44% | 15.155 | 15.155 | 14.30 | 1,549 |
| May 22 2024 | 14.965 | -0.32 | -2.06% | 15.17 | 15.17 | 14.84 | 1,817 |
| May 21 2024 | 15.28 | -0.45 | -2.83% | 15.37 | 15.435 | 15.185 | 3,033 |
| May 20 2024 | 15.725 | -0.21 | -1.29% | 15.95 | 16.00 | 15.66 | 358 |
| May 17 2024 | 15.93 | -0.46 | -2.78% | 16.45 | 16.45 | 15.93 | 446 |
| May 16 2024 | 16.385 | 0.05 | 0.31% | 16.32 | 16.385 | 16.11 | 716 |
| May 15 2024 | 16.335 | 0.52 | 3.29% | 15.825 | 16.38 | 15.825 | 2,371 |
| May 14 2024 | 15.815 | 0.65 | 4.29% | 15.14 | 15.955 | 15.14 | 4,639 |
| May 13 2024 | 15.165 | 0.36 | 2.43% | 14.91 | 15.165 | 14.91 | 171 |
| May 10 2024 | 14.805 | 0.06 | 0.41% | 14.76 | 14.945 | 14.76 | 936 |
| May 09 2024 | 14.745 | -0.14 | -0.91% | 14.80 | 14.865 | 14.745 | 228 |
| May 08 2024 | 14.88 | -0.56 | -3.60% | 15.44 | 15.44 | 14.735 | 1,995 |
| May 07 2024 | 15.435 | 0.02 | 0.10% | 15.36 | 15.465 | 15.36 | 1,274 |
| May 06 2024 | 15.42 | 0.23 | 1.55% | 15.04 | 15.495 | 15.00 | 1,728 |
| May 03 2024 | 15.185 | -0.13 | -0.82% | 15.39 | 15.60 | 15.185 | 543 |
| May 02 2024 | 15.31 | 0.30 | 1.96% | 14.97 | 15.62 | 14.95 | 8,715 |
| Apr 30 2024 | 15.015 | -0.05 | -0.33% | 15.06 | 15.635 | 15.015 | 4,539 |
| Apr 29 2024 | 15.065 | 0.73 | 5.13% | 14.37 | 15.065 | 14.37 | 1,936 |
| Apr 26 2024 | 14.33 | 0.03 | 0.21% | 14.48 | 14.56 | 14.33 | 100 |
| Apr 25 2024 | 14.30 | -0.19 | -1.31% | 14.33 | 14.49 | 14.30 | 922 |
| Apr 24 2024 | 14.49 | -0.11 | -0.75% | 14.38 | 14.49 | 14.35 | 615 |
| Apr 23 2024 | 14.60 | -0.19 | -1.25% | 14.77 | 14.77 | 14.50 | 1,410 |
| Apr 22 2024 | 14.785 | 0.52 | 3.61% | 14.33 | 14.835 | 14.33 | 1,146 |
| Apr 19 2024 | 14.27 | -0.32 | -2.16% | 14.48 | 14.48 | 14.03 | 1,572 |
| Apr 18 2024 | 14.585 | 0.89 | 6.46% | 13.925 | 14.68 | 13.925 | 2,802 |
| Apr 17 2024 | 13.70 | -0.02 | -0.15% | 13.59 | 13.73 | 13.455 | 1,380 |
| Apr 16 2024 | 13.72 | -0.29 | -2.03% | 13.785 | 13.885 | 13.635 | 2,631 |
| Apr 15 2024 | 14.005 | -0.51 | -3.48% | 14.73 | 14.73 | 14.00 | 2,360 |
| Apr 12 2024 | 14.51 | -0.27 | -1.83% | 14.99 | 15.10 | 14.44 | 3,019 |
| Apr 11 2024 | 14.78 | -0.06 | -0.37% | 14.84 | 15.10 | 14.69 | 5,281 |
| Apr 10 2024 | 14.835 | -0.17 | -1.10% | 15.16 | 15.77 | 14.605 | 12,377 |
| Apr 09 2024 | 15.00 | 0.45 | 3.09% | 14.58 | 15.29 | 14.58 | 2,446 |
| Apr 08 2024 | 14.55 | 0.09 | 0.59% | 14.525 | 14.62 | 14.455 | 5,986 |
| Apr 05 2024 | 14.465 | -0.18 | -1.20% | 14.65 | 14.65 | 14.295 | 1,020 |
| Apr 04 2024 | 14.64 | -0.16 | -1.05% | 14.815 | 15.09 | 14.38 | 2,485 |
| Apr 03 2024 | 14.795 | 0.71 | 5.00% | 13.835 | 15.00 | 13.80 | 7,077 |
| Apr 02 2024 | 14.09 | 0.05 | 0.36% | 14.03 | 14.50 | 13.90 | 4,253 |
| Mar 28 2024 | 14.04 | 0.06 | 0.47% | 14.32 | 14.38 | 14.02 | 1,781 |
| Mar 27 2024 | 13.975 | 0.03 | 0.18% | 13.975 | 14.065 | 13.59 | 1,420 |
