Register for real-time alerts, custom portfolio, and market movers
FCELB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 379.00 | 2.99 | 0.80% | 380.00 | 381.04 | 379.00 | 52 |
| May 21 2024 | 376.01 | 1.01 | 0.27% | 376.01 | 376.01 | 376.01 | 19 |
| May 20 2024 | 375.00 | -15.04 | -3.86% | 390.04 | 390.04 | 375.00 | 11 |
| May 17 2024 | 390.04 | -2.01 | -0.51% | 390.00 | 390.04 | 388.76 | 239 |
| May 16 2024 | 392.05 | -0.54 | -0.14% | 378.50 | 392.05 | 378.50 | 9 |
| May 15 2024 | 392.59 | 1.08 | 0.28% | 393.99 | 393.99 | 390.90 | 101 |
| May 14 2024 | 391.51 | 16.51 | 4.40% | 375.00 | 391.51 | 375.00 | 150 |
| May 13 2024 | 375.00 | 2.46 | 0.66% | 379.95 | 379.95 | 370.50 | 59 |
| May 10 2024 | 372.54 | 0.04 | 0.01% | 372.50 | 372.54 | 372.50 | 5 |
| May 09 2024 | 372.50 | -2.99 | -0.80% | 375.55 | 375.55 | 372.50 | 67 |
| May 08 2024 | 375.49 | -4.47 | -1.18% | 380.00 | 380.00 | 375.49 | 30 |
| May 07 2024 | 379.96 | 4.47 | 1.19% | 375.49 | 379.96 | 375.49 | 62 |
| May 06 2024 | 375.49 | 0.00 | 0.00% | 375.49 | 375.50 | 375.49 | 78 |
| May 03 2024 | 375.49 | -0.01 | 0.00% | 385.00 | 390.00 | 375.00 | 60 |
| May 02 2024 | 375.50 | -9.38 | -2.44% | 384.99 | 384.99 | 375.50 | 43 |
| May 01 2024 | 384.88 | -7.12 | -1.82% | 388.00 | 388.00 | 384.88 | 30 |
| Apr 30 2024 | 392.00 | -0.96 | -0.24% | 392.00 | 392.00 | 392.00 | 1 |
| Apr 29 2024 | 392.96 | 1.96 | 0.50% | 391.00 | 392.96 | 391.00 | 45 |
| Apr 26 2024 | 391.00 | -2.96 | -0.75% | 391.00 | 391.00 | 390.88 | 21 |
| Apr 25 2024 | 393.96 | 3.96 | 1.02% | 392.96 | 394.00 | 392.96 | 16 |
| Apr 24 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 390.00 | 0 |
| Apr 23 2024 | 390.00 | 0.00 | 0.00% | 392.00 | 392.00 | 390.00 | 10 |
| Apr 22 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.07 | 389.97 | 42 |
| Apr 19 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 390.00 | 0 |
| Apr 18 2024 | 390.00 | -4.96 | -1.26% | 399.04 | 399.04 | 389.75 | 66 |
| Apr 17 2024 | 394.96 | 3.96 | 1.01% | 391.00 | 395.00 | 391.00 | 11 |
| Apr 16 2024 | 391.00 | 0.00 | 0.00% | 391.00 | 391.00 | 391.00 | 0 |
| Apr 15 2024 | 391.00 | -8.99 | -2.25% | 391.00 | 391.00 | 391.00 | 5 |
| Apr 12 2024 | 399.99 | 9.95 | 2.55% | 390.05 | 399.99 | 390.05 | 6 |
| Apr 11 2024 | 390.04 | 0.00 | 0.00% | 390.04 | 390.04 | 390.04 | 0 |
| Apr 10 2024 | 390.04 | 0.00 | 0.00% | 390.06 | 390.06 | 390.04 | 10 |
| Apr 09 2024 | 390.04 | 0.00 | 0.00% | 390.04 | 390.04 | 390.04 | 0 |
| Apr 08 2024 | 390.04 | 1.10 | 0.28% | 389.50 | 390.04 | 389.50 | 65 |
| Apr 05 2024 | 388.94 | 0.00 | 0.00% | 388.94 | 388.94 | 388.94 | 0 |
| Apr 04 2024 | 388.94 | -1.06 | -0.27% | 390.00 | 390.00 | 388.94 | 18 |
| Apr 03 2024 | 390.00 | 0.00 | 0.00% | 387.11 | 390.00 | 385.01 | 51 |
| Apr 02 2024 | 390.00 | 4.89 | 1.27% | 390.00 | 405.00 | 390.00 | 14 |
| Apr 01 2024 | 385.11 | -5.89 | -1.51% | 394.96 | 394.96 | 385.06 | 49 |
| Mar 28 2024 | 391.00 | 0.00 | 0.00% | 391.00 | 391.00 | 391.00 | 8 |
| Mar 27 2024 | 391.00 | -4.00 | -1.01% | 395.01 | 395.01 | 391.00 | 10 |
| Mar 26 2024 | 395.00 | 2.00 | 0.51% | 395.00 | 395.00 | 393.00 | 36 |
| Mar 25 2024 | 393.00 | -7.00 | -1.75% | 395.00 | 395.00 | 391.00 | 11 |
| Mar 22 2024 | 400.00 | -10.00 | -2.44% | 400.00 | 400.04 | 398.75 | 18 |
| Mar 21 2024 | 410.00 | 0.00 | 0.00% | 410.00 | 410.00 | 410.00 | 1 |
| Mar 20 2024 | 410.00 | 15.00 | 3.80% | 395.00 | 410.00 | 395.00 | 17 |
| Mar 19 2024 | 395.00 | 5.00 | 1.28% | 390.00 | 395.00 | 385.01 | 34 |
| Mar 18 2024 | 390.00 | -5.00 | -1.27% | 395.00 | 395.00 | 385.01 | 98 |
| Mar 15 2024 | 395.00 | 9.00 | 2.33% | 385.01 | 395.00 | 385.01 | 54 |
| Mar 14 2024 | 386.00 | 0.00 | 0.00% | 386.00 | 386.00 | 386.00 | 0 |
| Mar 13 2024 | 386.00 | -9.00 | -2.28% | 390.00 | 395.00 | 385.00 | 59 |
| Mar 12 2024 | 395.00 | 0.00 | 0.00% | 394.00 | 395.00 | 394.00 | 5 |
| Mar 11 2024 | 395.00 | 5.00 | 1.28% | 395.00 | 395.00 | 395.00 | 8 |
| Mar 08 2024 | 390.00 | -4.00 | -1.02% | 391.00 | 391.00 | 385.01 | 199 |
| Mar 07 2024 | 394.00 | 3.00 | 0.77% | 391.01 | 396.25 | 391.00 | 73 |
| Mar 06 2024 | 391.00 | 0.99 | 0.25% | 391.00 | 400.00 | 391.00 | 15 |
| Mar 05 2024 | 390.01 | -4.99 | -1.26% | 395.50 | 397.00 | 390.01 | 23 |
| Mar 04 2024 | 395.00 | 4.99 | 1.28% | 392.00 | 402.50 | 390.00 | 91 |
| Mar 01 2024 | 390.01 | -7.99 | -2.01% | 398.00 | 400.00 | 390.01 | 104 |
| Feb 29 2024 | 398.00 | 1.00 | 0.25% | 393.05 | 398.00 | 393.05 | 29 |
| Feb 28 2024 | 397.00 | -3.00 | -0.75% | 399.46 | 399.50 | 397.00 | 21 |
| Feb 27 2024 | 400.00 | -12.00 | -2.91% | 411.96 | 411.96 | 382.52 | 219 |
| Feb 26 2024 | 412.00 | 2.00 | 0.49% | 410.14 | 412.00 | 410.14 | 8 |
| Feb 23 2024 | 410.00 | -3.96 | -0.96% | 405.00 | 410.00 | 400.00 | 53 |
