(NY: FIAX )

19.49 -0.02 (-0.08%)

Official Closing Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	19.54	19.54	19.49	19.49	35,860	-0.02(-0.08%)
Nov 12, 2024	19.54	19.56	19.49	19.51	96,797	-0.07(-0.38%)
Nov 11, 2024	19.58	19.58	19.53	19.58	14,843	-0.06(-0.29%)
Nov 08, 2024	19.65	19.65	19.62	19.64	22,764	-0.01(-0.06%)
Nov 07, 2024	19.55	19.65	19.55	19.65	17,824	+0.13(+0.64%)
Nov 06, 2024	19.45	19.53	19.44	19.52	20,892	+0.06(+0.30%)
Nov 05, 2024	19.42	19.48	19.42	19.47	15,217	+0.07(+0.34%)
Nov 04, 2024	19.43	19.43	19.40	19.40	19,215	+0.06(+0.31%)
Nov 01, 2024	19.43	19.43	19.34	19.34	20,024	-0.06(-0.31%)
Oct 31, 2024	19.41	19.41	19.38	19.40	27,575	-0.07(-0.36%)
Oct 30, 2024	19.48	19.49	19.47	19.47	1,010,119	-0.01(-0.05%)
Oct 29, 2024	19.43	19.48	19.42	19.48	2,012,892	+0.03(+0.13%)
Oct 28, 2024	19.49	19.49	19.43	19.45	8,789	+0.00(+0.01%)
Oct 25, 2024	19.50	19.50	19.45	19.45	2,637	-0.03(-0.14%)
Oct 24, 2024	19.48	19.48	19.44	19.48	8,921	+0.05(+0.26%)
Oct 23, 2024	19.42	19.44	19.40	19.43	41,788	-0.05(-0.23%)
Oct 22, 2024	19.47	19.48	19.45	19.48	6,144	-0.01(-0.08%)
Oct 21, 2024	19.51	19.51	19.48	19.49	14,171	-0.06(-0.33%)
Oct 18, 2024	19.56	19.57	19.55	19.55	10,932	+0.00(+0.02%)
Oct 17, 2024	19.55	19.56	19.54	19.55	22,613	+0.03(+0.13%)
Oct 16, 2024	19.53	19.54	19.51	19.52	10,370	+0.02(+0.12%)
Oct 15, 2024	19.58	19.58	19.50	19.50	33,168	-0.08(-0.39%)
Oct 14, 2024	19.55	19.58	19.55	19.58	43,173	+0.02(+0.12%)
Oct 11, 2024	19.53	19.57	19.53	19.55	11,419	+0.03(+0.14%)
Oct 10, 2024	19.55	19.55	19.49	19.53	1,021,737	-0.02(-0.10%)
Oct 09, 2024	19.54	19.60	19.50	19.55	572,974	+0.01(+0.05%)
Oct 08, 2024	19.47	19.57	19.47	19.54	748,553	+0.09(+0.46%)
Oct 07, 2024	19.43	19.47	19.43	19.45	34,906	-0.01(-0.05%)
Oct 04, 2024	19.47	19.47	19.43	19.46	12,694	+0.03(+0.15%)
Oct 03, 2024	19.42	19.46	19.41	19.43	11,298	-0.01(-0.05%)
Oct 02, 2024	19.42	19.46	19.42	19.44	4,855	+0.01(+0.08%)
Oct 01, 2024	19.45	19.46	19.41	19.42	48,997	+0.00(+0.03%)
Sep 30, 2024	19.43	19.45	19.41	19.42	31,661	-0.04(-0.23%)
Sep 27, 2024	19.47	19.47	19.44	19.46	11,965	+0.00(+0.03%)
Sep 26, 2024	19.47	19.47	19.44	19.46	11,372	-0.00(-0.01%)
Sep 25, 2024	19.49	19.50	19.46	19.46	13,494	-0.06(-0.30%)
Sep 24, 2024	19.48	19.52	19.48	19.52	7,059	+0.07(+0.38%)
Sep 23, 2024	19.45	19.46	19.42	19.44	34,212	-0.06(-0.30%)
Sep 20, 2024	19.47	19.51	19.47	19.50	4,034	-0.06(-0.28%)
Sep 19, 2024	19.50	19.57	19.50	19.56	38,304	+0.08(+0.43%)
Sep 18, 2024	19.46	19.50	19.44	19.47	46,489	-0.02(-0.13%)
Sep 17, 2024	19.55	19.55	19.48	19.50	11,649	+0.01(+0.06%)
Sep 16, 2024	19.44	19.49	19.43	19.49	18,506	+0.02(+0.10%)
Sep 13, 2024	19.42	19.48	19.42	19.47	67,710	+0.06(+0.33%)
Sep 12, 2024	19.37	19.42	19.36	19.40	71,854	+0.03(+0.18%)
Sep 11, 2024	19.29	19.37	19.23	19.37	41,938	+0.10(+0.51%)
Sep 10, 2024	19.28	19.28	19.24	19.27	67,694	-0.01(-0.03%)
Sep 09, 2024	19.26	19.29	19.25	19.27	32,349	+0.04(+0.22%)
Sep 06, 2024	19.33	19.33	19.21	19.23	15,862	-0.08(-0.40%)
Sep 05, 2024	19.30	19.32	19.30	19.31	4,370	-0.00(-0.02%)
Sep 04, 2024	19.32	19.34	19.31	19.31	30,273	+0.02(+0.10%)

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.