Register for real-time alerts, custom portfolio, and market movers
3FNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 62.365 | -0.07 | -0.11% | 62.24 | 62.365 | 61.975 | 10 |
| Jun 06 2024 | 62.435 | 1.80 | 2.97% | 62.03 | 62.96 | 62.03 | 18 |
| Jun 05 2024 | 60.635 | 2.85 | 4.93% | 60.635 | 60.635 | 60.635 | 0 |
| Jun 04 2024 | 57.785 | -0.39 | -0.67% | 57.785 | 57.785 | 57.785 | 0 |
| Jun 03 2024 | 58.175 | 3.46 | 6.32% | 58.175 | 58.175 | 58.175 | 0 |
| May 31 2024 | 54.715 | -3.85 | -6.57% | 56.05 | 56.05 | 54.67 | 10 |
| May 30 2024 | 58.565 | -2.61 | -4.26% | 59.64 | 59.64 | 58.185 | 420 |
| May 29 2024 | 61.17 | 1.24 | 2.06% | 61.17 | 61.17 | 61.17 | 0 |
| May 28 2024 | 59.935 | 0.05 | 0.08% | 59.935 | 59.935 | 59.935 | 0 |
| May 24 2024 | 59.885 | -0.54 | -0.89% | 59.885 | 59.885 | 59.885 | 19 |
| May 23 2024 | 60.42 | 0.00 | 0.00% | 60.42 | 60.42 | 60.42 | 0 |
| May 22 2024 | 60.42 | 0.42 | 0.70% | 58.56 | 61.555 | 58.56 | 33 |
| May 21 2024 | 60.00 | 0.32 | 0.54% | 60.00 | 60.00 | 60.00 | 0 |
| May 20 2024 | 59.68 | 1.15 | 1.96% | 59.68 | 59.68 | 59.68 | 0 |
| May 17 2024 | 58.53 | -0.15 | -0.26% | 58.53 | 58.53 | 58.53 | 1 |
| May 16 2024 | 58.68 | 0.91 | 1.58% | 58.68 | 58.68 | 58.68 | 0 |
| May 15 2024 | 57.77 | 0.88 | 1.55% | 56.64 | 58.41 | 56.08 | 60 |
| May 14 2024 | 56.89 | 1.73 | 3.13% | 56.89 | 56.89 | 56.89 | 0 |
| May 13 2024 | 55.165 | -0.37 | -0.66% | 55.165 | 55.165 | 55.165 | 0 |
| May 10 2024 | 55.53 | -1.68 | -2.94% | 58.14 | 58.14 | 55.415 | 60 |
| May 09 2024 | 57.21 | 0.72 | 1.27% | 57.21 | 57.21 | 57.21 | 0 |
| May 08 2024 | 56.495 | 0.39 | 0.70% | 56.495 | 56.495 | 56.495 | 0 |
| May 07 2024 | 56.105 | 3.97 | 7.63% | 54.12 | 56.155 | 53.52 | 439 |
| May 03 2024 | 52.13 | 4.29 | 8.97% | 52.13 | 52.13 | 52.13 | 0 |
| May 02 2024 | 47.84 | 1.46 | 3.14% | 47.84 | 47.84 | 47.84 | 0 |
| May 01 2024 | 46.385 | -1.07 | -2.24% | 46.385 | 46.385 | 46.385 | 0 |
| Apr 30 2024 | 47.45 | -0.64 | -1.32% | 47.45 | 47.45 | 47.45 | 0 |
| Apr 29 2024 | 48.085 | -0.47 | -0.97% | 48.94 | 48.94 | 48.025 | 47 |
| Apr 26 2024 | 48.555 | 4.97 | 11.39% | 48.555 | 48.555 | 48.555 | 0 |
| Apr 25 2024 | 43.59 | -5.67 | -11.50% | 43.59 | 43.59 | 43.59 | 0 |
| Apr 24 2024 | 49.255 | -1.00 | -1.99% | 51.75 | 52.28 | 49.145 | 73 |
| Apr 23 2024 | 50.255 | 3.18 | 6.76% | 47.88 | 51.58 | 45.61 | 2 |
| Apr 22 2024 | 47.075 | -1.19 | -2.46% | 48.18 | 49.75 | 46.42 | 128 |
| Apr 19 2024 | 48.26 | -7.01 | -12.68% | 52.07 | 52.07 | 48.245 | 134 |
| Apr 18 2024 | 55.27 | 1.15 | 2.12% | 55.27 | 55.27 | 55.27 | 0 |
| Apr 17 2024 | 54.12 | -0.92 | -1.67% | 54.01 | 55.995 | 53.83 | 97 |
| Apr 16 2024 | 55.04 | -3.06 | -5.26% | 55.68 | 55.74 | 52.715 | 273 |
| Apr 15 2024 | 58.095 | -1.09 | -1.84% | 59.33 | 60.02 | 56.85 | 80 |
| Apr 12 2024 | 59.185 | 1.66 | 2.89% | 59.185 | 59.185 | 59.185 | 0 |
| Apr 11 2024 | 57.525 | 0.99 | 1.75% | 57.525 | 57.525 | 57.525 | 0 |
| Apr 10 2024 | 56.535 | 0.16 | 0.28% | 56.04 | 56.83 | 55.37 | 50 |
| Apr 09 2024 | 56.375 | -2.00 | -3.42% | 58.11 | 59.14 | 55.805 | 50 |
| Apr 08 2024 | 58.37 | 0.53 | 0.92% | 58.05 | 59.325 | 57.85 | 52 |
| Apr 05 2024 | 57.84 | -0.28 | -0.48% | 57.84 | 57.84 | 57.84 | 0 |
| Apr 04 2024 | 58.12 | 1.92 | 3.41% | 58.12 | 58.12 | 58.12 | 0 |
| Apr 03 2024 | 56.205 | 3.29 | 6.22% | 56.205 | 56.205 | 56.205 | 0 |
| Apr 02 2024 | 52.915 | 0.51 | 0.96% | 52.91 | 53.965 | 51.88 | 10 |
| Mar 28 2024 | 52.41 | -1.00 | -1.87% | 51.22 | 55.615 | 49.93 | 300 |
| Mar 27 2024 | 53.41 | -2.21 | -3.97% | 54.39 | 54.39 | 53.005 | 15 |
| Mar 26 2024 | 55.62 | 0.48 | 0.87% | 56.26 | 56.425 | 54.81 | 133 |
| Mar 25 2024 | 55.14 | -0.28 | -0.50% | 54.04 | 57.31 | 53.775 | 6 |
| Mar 22 2024 | 55.415 | -0.15 | -0.26% | 55.415 | 55.415 | 55.415 | 0 |
| Mar 21 2024 | 55.56 | 1.81 | 3.36% | 55.94 | 57.775 | 54.915 | 9 |
| Mar 20 2024 | 53.755 | 0.94 | 1.77% | 53.755 | 53.755 | 53.755 | 0 |
| Mar 19 2024 | 52.82 | -0.84 | -1.57% | 53.00 | 53.175 | 50.945 | 15 |
| Mar 18 2024 | 53.66 | 3.76 | 7.52% | 53.66 | 53.66 | 53.66 | 0 |
| Mar 15 2024 | 49.905 | -2.36 | -4.51% | 50.79 | 50.79 | 49.825 | 10 |
| Mar 14 2024 | 52.26 | 0.75 | 1.47% | 52.26 | 52.26 | 52.26 | 0 |
| Mar 13 2024 | 51.505 | 0.73 | 1.43% | 50.71 | 51.61 | 50.71 | 45 |
| Mar 12 2024 | 50.78 | 0.95 | 1.91% | 50.78 | 50.78 | 50.78 | 0 |
| Mar 11 2024 | 49.83 | -2.30 | -4.40% | 54.01 | 54.01 | 48.975 | 550 |
