Register for real-time alerts, custom portfolio, and market movers
F1TN34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 163.20 | 0.16 | 0.10% | 162.56 | 163.20 | 162.56 | 303 |
| Jun 13 2024 | 163.04 | 0.16 | 0.10% | 163.04 | 163.04 | 163.04 | 1 |
| Jun 12 2024 | 162.88 | 4.35 | 2.74% | 160.64 | 162.88 | 160.62 | 1,497 |
| Jun 11 2024 | 158.53 | -2.27 | -1.41% | 160.80 | 160.80 | 158.53 | 26 |
| Jun 10 2024 | 160.80 | 3.20 | 2.03% | 160.16 | 160.80 | 160.16 | 416 |
| Jun 07 2024 | 157.60 | 1.44 | 0.92% | 156.21 | 157.60 | 156.21 | 11 |
| Jun 06 2024 | 156.16 | -0.32 | -0.20% | 157.50 | 157.50 | 156.16 | 21 |
| Jun 05 2024 | 156.48 | 1.31 | 0.84% | 155.84 | 156.48 | 155.84 | 67 |
| Jun 04 2024 | 155.17 | 2.53 | 1.66% | 154.80 | 155.17 | 154.80 | 13 |
| Jun 03 2024 | 152.64 | -1.36 | -0.88% | 154.00 | 155.52 | 151.84 | 7,088 |
| May 31 2024 | 154.00 | -2.15 | -1.38% | 154.50 | 155.10 | 151.35 | 693 |
| May 29 2024 | 156.15 | 2.65 | 1.73% | 153.90 | 157.05 | 153.90 | 38 |
| May 28 2024 | 153.50 | -7.52 | -4.67% | 155.84 | 156.16 | 153.50 | 308 |
| May 27 2024 | 161.02 | 1.50 | 0.94% | 160.00 | 161.02 | 156.40 | 114 |
| May 24 2024 | 159.52 | 2.05 | 1.30% | 157.57 | 159.84 | 156.32 | 25 |
| May 23 2024 | 157.47 | -0.77 | -0.49% | 157.60 | 159.06 | 157.47 | 85 |
| May 22 2024 | 158.24 | 1.76 | 1.12% | 157.12 | 159.04 | 157.12 | 242 |
| May 21 2024 | 156.48 | -0.86 | -0.55% | 153.28 | 157.12 | 152.64 | 49 |
| May 20 2024 | 157.34 | 0.44 | 0.28% | 157.12 | 158.40 | 156.96 | 925 |
| May 17 2024 | 156.90 | 0.90 | 0.58% | 157.12 | 158.40 | 156.90 | 11 |
| May 16 2024 | 156.00 | -1.35 | -0.86% | 153.44 | 156.48 | 153.44 | 28 |
| May 15 2024 | 157.35 | 2.70 | 1.75% | 157.35 | 158.40 | 155.70 | 80 |
| May 14 2024 | 154.65 | 1.38 | 0.90% | 154.50 | 154.95 | 152.85 | 37 |
| May 13 2024 | 153.27 | 3.12 | 2.08% | 150.90 | 154.65 | 150.90 | 35 |
| May 10 2024 | 150.15 | 0.60 | 0.40% | 150.75 | 152.85 | 150.15 | 139 |
| May 09 2024 | 149.55 | -0.60 | -0.40% | 151.80 | 154.05 | 149.55 | 329 |
| May 08 2024 | 150.15 | -0.30 | -0.20% | 149.25 | 150.30 | 147.75 | 10,794 |
| May 07 2024 | 150.45 | 1.05 | 0.70% | 148.80 | 150.60 | 147.45 | 45 |
| May 06 2024 | 149.40 | -0.03 | -0.02% | 151.95 | 152.70 | 148.50 | 35 |
| May 03 2024 | 149.43 | -17.17 | -10.31% | 160.55 | 160.55 | 149.43 | 1,070 |
| May 02 2024 | 166.60 | 0.36 | 0.22% | 166.24 | 166.60 | 161.16 | 437 |
| Apr 30 2024 | 166.24 | 2.24 | 1.37% | 164.00 | 166.88 | 164.00 | 17 |
| Apr 29 2024 | 164.00 | -0.56 | -0.34% | 166.08 | 166.08 | 163.36 | 24 |
| Apr 26 2024 | 164.56 | 0.00 | 0.00% | 164.56 | 164.56 | 164.56 | 0 |
| Apr 25 2024 | 164.56 | -3.74 | -2.22% | 163.20 | 165.41 | 163.03 | 1,749 |
| Apr 24 2024 | 168.30 | 3.66 | 2.22% | 169.32 | 169.32 | 166.43 | 34 |
| Apr 23 2024 | 164.64 | 0.00 | 0.00% | 167.68 | 167.68 | 164.64 | 20 |
| Apr 22 2024 | 164.64 | 0.76 | 0.46% | 165.60 | 166.56 | 163.10 | 185 |
| Apr 19 2024 | 163.88 | -6.63 | -3.89% | 167.62 | 167.62 | 163.79 | 432 |
| Apr 18 2024 | 170.51 | 0.34 | 0.20% | 168.00 | 171.36 | 167.62 | 447 |
| Apr 17 2024 | 170.17 | 0.00 | 0.00% | 170.17 | 171.87 | 169.15 | 67 |
| Apr 16 2024 | 170.17 | 1.19 | 0.70% | 168.64 | 171.87 | 168.64 | 201 |
| Apr 15 2024 | 168.98 | -0.51 | -0.30% | 170.50 | 173.74 | 168.13 | 761 |
| Apr 12 2024 | 169.49 | -4.59 | -2.64% | 173.23 | 173.23 | 169.49 | 457 |
| Apr 11 2024 | 174.08 | 0.51 | 0.29% | 174.59 | 174.76 | 171.53 | 72 |
| Apr 10 2024 | 173.57 | 3.40 | 2.00% | 172.55 | 173.57 | 171.70 | 48 |
| Apr 09 2024 | 170.17 | -1.55 | -0.90% | 172.38 | 173.06 | 170.17 | 117 |
| Apr 08 2024 | 171.72 | -10.01 | -5.51% | 174.06 | 175.14 | 171.18 | 167 |
| Apr 05 2024 | 181.73 | 7.13 | 4.08% | 176.29 | 182.24 | 175.95 | 41 |
| Apr 04 2024 | 174.60 | -5.44 | -3.02% | 182.88 | 182.88 | 174.60 | 41 |
| Apr 03 2024 | 180.04 | 7.83 | 4.55% | 177.31 | 183.26 | 177.31 | 275 |
| Apr 02 2024 | 172.21 | 1.70 | 1.00% | 169.00 | 172.21 | 168.79 | 231 |
| Apr 01 2024 | 170.51 | -1.49 | -0.87% | 172.00 | 172.04 | 168.13 | 4,318 |
| Mar 28 2024 | 172.00 | 5.91 | 3.56% | 168.98 | 172.00 | 168.64 | 35 |
| Mar 27 2024 | 166.09 | -3.06 | -1.81% | 168.98 | 168.98 | 165.75 | 1,045 |
| Mar 26 2024 | 169.15 | -0.68 | -0.40% | 168.98 | 169.15 | 167.11 | 46 |
| Mar 25 2024 | 169.83 | -0.51 | -0.30% | 170.00 | 170.85 | 169.49 | 31 |
| Mar 22 2024 | 170.34 | 1.02 | 0.60% | 170.85 | 170.85 | 168.47 | 22 |
| Mar 21 2024 | 169.32 | 0.34 | 0.20% | 169.49 | 171.02 | 168.64 | 2,082 |
| Mar 20 2024 | 168.98 | -1.02 | -0.60% | 169.83 | 169.83 | 167.62 | 106 |
| Mar 19 2024 | 170.00 | -0.51 | -0.30% | 170.51 | 170.51 | 167.96 | 90 |
| Mar 18 2024 | 170.51 | 2.89 | 1.72% | 167.62 | 171.36 | 167.62 | 41 |
