Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
FRGE
)
1.720
-0.070 (-3.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 23, 2024
1.800
1.800
1.680
1.720
587,704
-0.07(-3.91%)
May 22, 2024
1.880
1.880
1.780
1.790
472,290
-0.07(-3.76%)
May 21, 2024
1.890
1.960
1.840
1.860
486,637
-0.04(-2.11%)
May 20, 2024
1.820
1.900
1.770
1.900
445,803
+0.11(+6.15%)
May 17, 2024
1.810
1.840
1.770
1.790
413,904
-0.01(-0.56%)
May 16, 2024
1.830
1.870
1.780
1.800
470,207
-0.03(-1.64%)
May 15, 2024
1.910
1.910
1.810
1.830
507,875
-0.05(-2.66%)
May 14, 2024
1.870
1.910
1.830
1.880
449,679
+0.08(+4.44%)
May 13, 2024
1.810
1.850
1.800
1.800
338,673
+0.05(+2.86%)
May 10, 2024
1.800
1.810
1.680
1.750
580,893
+0.00(+0.00%)
May 09, 2024
1.850
1.850
1.740
1.750
706,167
-0.04(-2.23%)
May 08, 2024
1.920
1.990
1.780
1.790
534,223
-0.15(-7.73%)
May 07, 2024
1.970
2.005
1.915
1.940
460,558
-0.05(-2.51%)
May 06, 2024
2.050
2.110
1.960
1.990
549,258
+0.04(+2.05%)
May 03, 2024
1.990
2.000
1.895
1.950
418,226
+0.01(+0.52%)
May 02, 2024
1.930
1.980
1.910
1.940
359,830
+0.03(+1.57%)
May 01, 2024
1.860
1.950
1.830
1.910
452,400
+0.08(+4.37%)
Apr 30, 2024
1.880
1.890
1.800
1.830
458,354
-0.07(-3.68%)
Apr 29, 2024
1.930
1.975
1.881
1.900
310,430
-0.02(-1.04%)
Apr 26, 2024
1.900
1.950
1.870
1.920
411,626
+0.01(+0.52%)
Apr 25, 2024
1.900
1.940
1.860
1.910
459,381
-0.05(-2.55%)
Apr 24, 2024
1.970
2.020
1.915
1.960
445,112
-0.01(-0.51%)
Apr 23, 2024
1.910
1.980
1.860
1.970
548,037
+0.05(+2.60%)
Apr 22, 2024
1.880
1.970
1.820
1.920
465,501
+0.06(+3.23%)
Apr 19, 2024
1.850
1.890
1.750
1.860
909,937
-0.01(-0.53%)
Apr 18, 2024
1.810
1.920
1.790
1.870
675,234
+0.05(+2.75%)
Apr 17, 2024
1.790
1.870
1.770
1.820
612,455
+0.03(+1.68%)
Apr 16, 2024
1.920
1.930
1.780
1.790
814,504
-0.13(-6.77%)
Apr 15, 2024
2.020
2.020
1.905
1.920
361,591
-0.10(-4.95%)
Apr 12, 2024
2.100
2.190
1.980
2.020
911,248
-0.23(-10.22%)
Apr 11, 2024
2.250
2.300
2.100
2.250
696,022
+0.04(+1.81%)
Apr 10, 2024
2.240
2.250
2.110
2.210
788,567
-0.14(-5.96%)
Apr 09, 2024
2.230
2.370
2.120
2.350
1,290,538
+0.19(+8.80%)
Apr 08, 2024
2.500
2.530
2.150
2.160
1,769,025
-0.20(-8.47%)
Apr 05, 2024
1.950
2.390
1.820
2.360
1,982,556
+0.37(+18.59%)
Apr 04, 2024
1.920
2.149
1.909
1.990
1,075,291
+0.15(+8.15%)
Apr 03, 2024
1.790
1.890
1.710
1.840
925,963
+0.16(+9.52%)
Apr 02, 2024
1.800
1.850
1.680
1.680
1,038,374
-0.14(-7.69%)
Apr 01, 2024
1.950
2.000
1.790
1.820
1,537,234
-0.11(-5.70%)
Mar 28, 2024
2.120
2.145
1.920
1.930
1,197,422
-0.15(-7.21%)
Mar 27, 2024
2.210
2.240
1.850
2.080
3,849,087
-0.57(-21.51%)
Mar 26, 2024
2.800
2.860
2.420
2.650
3,022,771
-0.04(-1.49%)
Mar 25, 2024
2.950
3.560
2.510
2.690
11,160,415
+0.36(+15.45%)
Mar 22, 2024
2.070
2.365
2.000
2.330
1,903,908
+0.27(+13.11%)
Mar 21, 2024
2.040
2.150
2.010
2.060
378,169
+0.01(+0.49%)
Mar 20, 2024
1.910
2.065
1.890
2.050
302,823
+0.13(+6.77%)
Mar 19, 2024
1.880
1.940
1.820
1.920
129,663
+0.03(+1.59%)
Mar 18, 2024
1.900
1.900
1.845
1.890
148,396
+0.01(+0.53%)
Mar 15, 2024
1.780
1.900
1.780
1.880
545,623
+0.07(+3.87%)
Mar 14, 2024
1.950
1.950
1.770
1.810
360,922
-0.13(-6.70%)
Mar 13, 2024
1.950
1.980
1.860
1.940
224,696
+0.02(+1.04%)
Mar 12, 2024
1.870
1.980
1.854
1.920
239,944
+0.03(+1.59%)
Mar 11, 2024
1.840
1.930
1.840
1.890
173,277
+0.04(+2.16%)
Mar 08, 2024
1.870
1.920
1.840
1.850
324,077
+0.01(+0.54%)
Mar 07, 2024
1.810
1.885
1.809
1.840
170,267
+0.04(+2.22%)
Mar 06, 2024
1.860
1.865
1.770
1.800
256,788
-0.04(-2.17%)
Mar 05, 2024
1.990
1.990
1.830
1.840
368,080
-0.16(-8.00%)
Mar 04, 2024
1.970
2.029
1.920
2.000
307,297
+0.05(+2.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.