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
)
1.490
+0.080 (+5.67%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 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 (%)
Aug 23, 2024
1.400
1.580
1.400
1.490
608,136
+0.08(+5.67%)
Aug 22, 2024
1.360
1.445
1.340
1.410
247,713
+0.03(+2.17%)
Aug 21, 2024
1.330
1.410
1.310
1.380
176,472
+0.05(+3.76%)
Aug 20, 2024
1.350
1.380
1.310
1.330
112,149
-0.05(-3.62%)
Aug 19, 2024
1.290
1.390
1.290
1.380
222,458
+0.07(+5.34%)
Aug 16, 2024
1.310
1.370
1.280
1.310
217,715
-0.01(-0.76%)
Aug 15, 2024
1.270
1.360
1.240
1.320
308,220
+0.07(+5.60%)
Aug 14, 2024
1.340
1.343
1.210
1.250
331,057
-0.09(-6.72%)
Aug 13, 2024
1.260
1.345
1.200
1.340
334,064
+0.12(+9.84%)
Aug 12, 2024
1.300
1.300
1.185
1.220
722,650
-0.07(-5.43%)
Aug 09, 2024
1.350
1.390
1.270
1.290
330,189
-0.07(-5.15%)
Aug 08, 2024
1.300
1.420
1.290
1.360
469,693
+0.05(+3.82%)
Aug 07, 2024
1.250
1.345
1.200
1.310
588,324
+0.09(+7.38%)
Aug 06, 2024
1.240
1.250
1.170
1.220
348,760
+0.00(+0.00%)
Aug 05, 2024
1.350
1.360
1.200
1.220
764,869
-0.13(-9.63%)
Aug 02, 2024
1.350
1.390
1.350
1.350
331,218
-0.02(-1.46%)
Aug 01, 2024
1.430
1.458
1.360
1.370
323,489
-0.08(-5.52%)
Jul 31, 2024
1.440
1.520
1.440
1.450
278,023
+0.00(+0.00%)
Jul 30, 2024
1.530
1.530
1.390
1.450
372,466
-0.03(-2.03%)
Jul 29, 2024
1.590
1.590
1.460
1.480
155,544
-0.10(-6.33%)
Jul 26, 2024
1.590
1.590
1.525
1.580
216,820
+0.05(+3.27%)
Jul 25, 2024
1.470
1.560
1.440
1.530
358,213
+0.07(+4.79%)
Jul 24, 2024
1.530
1.575
1.450
1.460
313,866
-0.06(-3.95%)
Jul 23, 2024
1.420
1.545
1.402
1.520
372,334
+0.08(+5.56%)
Jul 22, 2024
1.510
1.510
1.430
1.440
315,641
-0.06(-4.00%)
Jul 19, 2024
1.520
1.520
1.460
1.500
191,555
+0.00(+0.00%)
Jul 18, 2024
1.560
1.630
1.470
1.500
276,469
-0.08(-5.06%)
Jul 17, 2024
1.560
1.610
1.520
1.580
302,785
-0.02(-1.25%)
Jul 16, 2024
1.470
1.600
1.450
1.600
534,956
+0.16(+11.11%)
Jul 15, 2024
1.420
1.440
1.390
1.440
431,681
+0.02(+1.41%)
Jul 12, 2024
1.450
1.480
1.390
1.420
556,346
-0.01(-0.70%)
Jul 11, 2024
1.430
1.500
1.410
1.430
663,081
+0.03(+2.14%)
Jul 10, 2024
1.410
1.410
1.360
1.400
273,481
+0.00(+0.00%)
Jul 09, 2024
1.390
1.410
1.380
1.400
113,696
-0.01(-0.71%)
Jul 08, 2024
1.450
1.470
1.390
1.410
289,626
-0.02(-1.40%)
Jul 05, 2024
1.420
1.450
1.375
1.430
207,098
-0.02(-1.38%)
Jul 03, 2024
1.460
1.480
1.440
1.450
95,078
-0.01(-0.68%)
Jul 02, 2024
1.430
1.470
1.365
1.460
299,758
+0.02(+1.39%)
Jul 01, 2024
1.470
1.480
1.420
1.440
275,615
-0.02(-1.37%)
Jun 28, 2024
1.460
1.490
1.370
1.460
1,533,447
+0.04(+2.82%)
Jun 27, 2024
1.360
1.420
1.330
1.420
487,803
+0.09(+6.77%)
Jun 26, 2024
1.360
1.370
1.310
1.330
369,633
-0.04(-2.92%)
Jun 25, 2024
1.400
1.400
1.360
1.370
240,755
-0.03(-2.14%)
Jun 24, 2024
1.350
1.450
1.310
1.400
453,140
+0.05(+3.70%)
Jun 21, 2024
1.460
1.480
1.350
1.350
752,197
-0.10(-6.90%)
Jun 20, 2024
1.500
1.510
1.450
1.450
362,201
-0.03(-2.03%)
Jun 18, 2024
1.530
1.540
1.470
1.480
328,877
-0.05(-3.27%)
Jun 17, 2024
1.520
1.550
1.490
1.530
210,582
+0.00(+0.00%)
Jun 14, 2024
1.560
1.579
1.510
1.530
301,192
-0.05(-3.16%)
Jun 13, 2024
1.640
1.680
1.570
1.580
235,949
-0.07(-4.24%)
Jun 12, 2024
1.710
1.740
1.610
1.650
469,140
-0.02(-1.20%)
Jun 11, 2024
1.720
1.720
1.610
1.670
311,037
-0.04(-2.34%)
Jun 10, 2024
1.580
1.720
1.560
1.710
410,589
+0.13(+8.23%)
Jun 07, 2024
1.590
1.630
1.560
1.580
464,446
-0.01(-0.63%)
Jun 06, 2024
1.560
1.620
1.560
1.590
458,947
+0.02(+1.27%)
Jun 05, 2024
1.530
1.580
1.500
1.570
269,601
+0.04(+2.61%)
Jun 04, 2024
1.530
1.560
1.460
1.530
630,530
-0.01(-0.65%)
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
.