FFH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 1,460.10 | -8.00 | -0.54% | 1,468.1099 | 1,493.64 | 1,460.00 | 54,504 |
Mar 27 2024 | 1,468.10 | -14.70 | -0.99% | 1,490.02 | 1,490.02 | 1,468.09 | 48,551 |
Mar 26 2024 | 1,482.80 | -13.68 | -0.91% | 1,490.30 | 1,497.65 | 1,467.78 | 176,638 |
Mar 25 2024 | 1,496.48 | -7.98 | -0.53% | 1,500.00 | 1,519.66 | 1,485.40 | 177,981 |
Mar 22 2024 | 1,504.46 | -22.09 | -1.45% | 1,523.29 | 1,535.00 | 1,502.00 | 59,011 |
Mar 21 2024 | 1,526.55 | 6.40 | 0.42% | 1,536.93 | 1,541.81 | 1,519.69 | 42,252 |
Mar 20 2024 | 1,520.15 | -28.79 | -1.86% | 1,563.49 | 1,563.49 | 1,520.00 | 48,782 |
Mar 19 2024 | 1,548.94 | 11.41 | 0.74% | 1,530.94 | 1,550.82 | 1,530.00 | 41,868 |
Mar 18 2024 | 1,537.53 | 17.63 | 1.16% | 1,523.50 | 1,539.08 | 1,517.00 | 34,260 |
Mar 15 2024 | 1,519.90 | 7.29 | 0.48% | 1,516.06 | 1,533.73 | 1,510.31 | 85,931 |
Mar 14 2024 | 1,512.6099 | 19.31 | 1.29% | 1,481.00 | 1,515.14 | 1,481.00 | 50,830 |
Mar 13 2024 | 1,493.30 | 2.15 | 0.14% | 1,482.02 | 1,495.64 | 1,477.47 | 47,328 |
Mar 12 2024 | 1,491.15 | 3.98 | 0.27% | 1,481.34 | 1,492.16 | 1,474.88 | 50,696 |
Mar 11 2024 | 1,487.17 | 21.45 | 1.46% | 1,465.56 | 1,487.17 | 1,465.17 | 44,789 |
Mar 08 2024 | 1,465.72 | -16.25 | -1.10% | 1,475.01 | 1,483.79 | 1,456.32 | 71,673 |
Mar 07 2024 | 1,481.97 | 10.57 | 0.72% | 1,465.15 | 1,489.3599 | 1,459.95 | 48,810 |
Mar 06 2024 | 1,471.40 | 14.47 | 0.99% | 1,467.49 | 1,484.22 | 1,461.39 | 52,697 |
Mar 05 2024 | 1,456.93 | -16.40 | -1.11% | 1,473.33 | 1,480.38 | 1,452.97 | 50,379 |
Mar 04 2024 | 1,473.33 | 23.17 | 1.60% | 1,466.53 | 1,481.14 | 1,454.48 | 53,249 |
Mar 01 2024 | 1,450.16 | 1.57 | 0.11% | 1,442.16 | 1,465.93 | 1,442.16 | 42,540 |
Feb 29 2024 | 1,448.59 | 12.32 | 0.86% | 1,429.1099 | 1,450.00 | 1,429.10 | 84,691 |
Feb 28 2024 | 1,436.27 | 22.68 | 1.60% | 1,418.01 | 1,445.00 | 1,418.00 | 51,013 |
Feb 27 2024 | 1,413.59 | -11.73 | -0.82% | 1,413.52 | 1,433.20 | 1,412.81 | 74,018 |
Feb 26 2024 | 1,425.32 | 15.32 | 1.09% | 1,404.05 | 1,434.09 | 1,401.3599 | 55,649 |
Feb 23 2024 | 1,410.00 | 40.00 | 2.92% | 1,365.77 | 1,414.25 | 1,365.77 | 51,992 |
Feb 22 2024 | 1,370.00 | 24.68 | 1.83% | 1,352.63 | 1,374.80 | 1,350.97 | 68,933 |
Feb 21 2024 | 1,345.32 | -16.41 | -1.21% | 1,356.34 | 1,370.02 | 1,343.89 | 49,739 |
Feb 20 2024 | 1,361.73 | -13.24 | -0.96% | 1,365.27 | 1,380.00 | 1,348.48 | 72,474 |
Feb 16 2024 | 1,374.97 | -25.67 | -1.83% | 1,405.04 | 1,410.00 | 1,350.31 | 92,752 |
Feb 15 2024 | 1,400.64 | 46.35 | 3.42% | 1,366.85 | 1,404.57 | 1,366.85 | 86,714 |
Feb 14 2024 | 1,354.29 | 36.06 | 2.74% | 1,318.46 | 1,360.40 | 1,318.46 | 82,719 |
Feb 13 2024 | 1,318.23 | -5.17 | -0.39% | 1,323.00 | 1,329.6099 | 1,299.22 | 138,721 |
Feb 12 2024 | 1,323.40 | 62.23 | 4.93% | 1,284.85 | 1,332.25 | 1,265.50 | 176,484 |
Feb 09 2024 | 1,261.17 | 23.62 | 1.91% | 1,230.00 | 1,282.25 | 1,215.00 | 149,643 |
Feb 08 2024 | 1,237.55 | -165.36 | -11.79% | 1,250.00 | 1,330.00 | 1,221.74 | 314,354 |
Feb 07 2024 | 1,402.91 | 0.00 | 0.00% | 1,402.91 | 1,402.91 | 1,402.91 | 0 |
Feb 06 2024 | 1,402.91 | 3.42 | 0.24% | 1,378.72 | 1,405.44 | 1,378.72 | 71,756 |
Feb 05 2024 | 1,399.49 | 9.69 | 0.70% | 1,400.70 | 1,406.00 | 1,394.01 | 99,243 |
Feb 02 2024 | 1,389.80 | -7.79 | -0.56% | 1,384.00 | 1,407.66 | 1,384.00 | 69,382 |
Feb 01 2024 | 1,397.59 | -3.88 | -0.28% | 1,401.47 | 1,409.70 | 1,387.00 | 102,398 |
Jan 31 2024 | 1,401.47 | -20.62 | -1.45% | 1,407.6099 | 1,417.42 | 1,401.26 | 84,982 |
Jan 30 2024 | 1,422.09 | 29.35 | 2.11% | 1,399.96 | 1,428.02 | 1,399.96 | 54,596 |
Jan 29 2024 | 1,392.74 | 26.87 | 1.97% | 1,365.8699 | 1,395.1099 | 1,365.8699 | 76,198 |
Jan 26 2024 | 1,365.8699 | 28.84 | 2.16% | 1,341.95 | 1,366.99 | 1,341.95 | 46,910 |
Jan 25 2024 | 1,337.03 | 7.45 | 0.56% | 1,327.77 | 1,340.97 | 1,318.44 | 147,816 |
Jan 24 2024 | 1,329.58 | -8.49 | -0.63% | 1,332.00 | 1,346.53 | 1,326.00 | 160,497 |
Jan 23 2024 | 1,338.07 | 14.82 | 1.12% | 1,321.48 | 1,338.82 | 1,317.48 | 106,398 |
Jan 22 2024 | 1,323.25 | 19.36 | 1.48% | 1,298.54 | 1,324.60 | 1,298.54 | 150,576 |
Jan 19 2024 | 1,303.89 | 24.00 | 1.88% | 1,281.63 | 1,311.07 | 1,274.02 | 245,038 |
Jan 18 2024 | 1,279.89 | 30.00 | 2.40% | 1,244.55 | 1,282.56 | 1,244.55 | 188,559 |
Jan 17 2024 | 1,249.89 | -15.72 | -1.24% | 1,244.71 | 1,255.90 | 1,243.35 | 132,864 |
Jan 16 2024 | 1,265.6099 | 2.93 | 0.23% | 1,270.00 | 1,276.32 | 1,254.31 | 121,502 |
Jan 15 2024 | 1,262.68 | 10.56 | 0.84% | 1,240.00 | 1,270.65 | 1,240.00 | 52,894 |
Jan 12 2024 | 1,252.1199 | -0.69 | -0.06% | 1,261.18 | 1,261.18 | 1,235.78 | 305,327 |
Jan 11 2024 | 1,252.81 | 1.96 | 0.16% | 1,249.32 | 1,262.18 | 1,242.50 | 146,232 |
Jan 10 2024 | 1,250.85 | -30.97 | -2.42% | 1,268.06 | 1,297.00 | 1,243.48 | 125,476 |
Jan 09 2024 | 1,281.82 | -15.79 | -1.22% | 1,289.09 | 1,289.13 | 1,271.01 | 97,649 |
Jan 08 2024 | 1,297.6099 | 15.39 | 1.20% | 1,272.58 | 1,298.50 | 1,272.58 | 51,983 |
Jan 05 2024 | 1,282.22 | 41.27 | 3.33% | 1,247.45 | 1,286.00 | 1,247.45 | 75,400 |
Jan 04 2024 | 1,240.95 | 21.24 | 1.74% | 1,224.44 | 1,242.93 | 1,224.44 | 34,458 |
Jan 03 2024 | 1,219.71 | 9.00 | 0.74% | 1,223.50 | 1,231.42 | 1,210.85 | 51,376 |
Jan 02 2024 | 1,210.71 | -11.80 | -0.97% | 1,222.49 | 1,228.00 | 1,206.30 | 49,790 |