Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
FRGE
)
1.190
-0.010 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 25, 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 (%)
Oct 25, 2024
1.220
1.260
1.180
1.190
224,171
-0.01(-0.83%)
Oct 24, 2024
1.240
1.280
1.170
1.200
295,453
-0.04(-3.23%)
Oct 23, 2024
1.250
1.280
1.210
1.240
424,901
-0.04(-3.13%)
Oct 22, 2024
1.320
1.320
1.245
1.280
371,118
-0.04(-3.03%)
Oct 21, 2024
1.350
1.370
1.310
1.320
333,507
-0.05(-3.65%)
Oct 18, 2024
1.340
1.445
1.330
1.370
497,066
+0.04(+3.01%)
Oct 17, 2024
1.350
1.390
1.310
1.330
268,069
-0.01(-0.75%)
Oct 16, 2024
1.340
1.380
1.310
1.340
337,450
+0.00(+0.00%)
Oct 15, 2024
1.330
1.380
1.290
1.340
483,442
+0.01(+0.75%)
Oct 14, 2024
1.280
1.370
1.260
1.330
710,783
+0.05(+3.91%)
Oct 11, 2024
1.190
1.290
1.180
1.280
482,554
+0.10(+8.47%)
Oct 10, 2024
1.250
1.270
1.160
1.180
596,136
-0.09(-7.09%)
Oct 09, 2024
1.270
1.310
1.250
1.270
250,838
+0.02(+1.60%)
Oct 08, 2024
1.230
1.260
1.210
1.250
337,855
+0.01(+0.81%)
Oct 07, 2024
1.210
1.270
1.190
1.240
381,513
+0.05(+4.20%)
Oct 04, 2024
1.210
1.220
1.170
1.190
259,452
+0.01(+0.85%)
Oct 03, 2024
1.180
1.220
1.160
1.180
269,071
+0.00(+0.00%)
Oct 02, 2024
1.240
1.260
1.160
1.180
325,624
-0.07(-5.60%)
Oct 01, 2024
1.290
1.300
1.250
1.250
233,812
-0.06(-4.58%)
Sep 30, 2024
1.320
1.340
1.280
1.310
188,155
-0.03(-2.24%)
Sep 27, 2024
1.360
1.360
1.320
1.340
156,341
+0.01(+0.75%)
Sep 26, 2024
1.340
1.350
1.300
1.330
240,699
+0.02(+1.53%)
Sep 25, 2024
1.300
1.340
1.279
1.310
171,200
+0.00(+0.00%)
Sep 24, 2024
1.310
1.330
1.280
1.310
211,035
+0.01(+0.77%)
Sep 23, 2024
1.290
1.340
1.250
1.300
236,085
+0.02(+1.56%)
Sep 20, 2024
1.290
1.370
1.280
1.280
741,942
-0.09(-6.57%)
Sep 19, 2024
1.400
1.400
1.310
1.370
226,523
+0.06(+4.58%)
Sep 18, 2024
1.320
1.390
1.300
1.310
271,828
-0.03(-2.24%)
Sep 17, 2024
1.380
1.400
1.330
1.340
243,808
-0.02(-1.47%)
Sep 16, 2024
1.430
1.430
1.330
1.360
232,232
-0.06(-4.23%)
Sep 13, 2024
1.390
1.440
1.350
1.420
362,614
+0.08(+5.97%)
Sep 12, 2024
1.360
1.360
1.280
1.340
510,481
+0.01(+0.75%)
Sep 11, 2024
1.330
1.330
1.220
1.330
277,902
+0.00(+0.00%)
Sep 10, 2024
1.300
1.360
1.236
1.330
353,075
+0.03(+2.31%)
Sep 09, 2024
1.260
1.320
1.250
1.300
204,129
+0.05(+4.00%)
Sep 06, 2024
1.270
1.310
1.220
1.250
289,632
-0.03(-2.34%)
Sep 05, 2024
1.320
1.346
1.270
1.280
238,256
-0.06(-4.48%)
Sep 04, 2024
1.360
1.390
1.300
1.340
174,795
-0.01(-0.74%)
Sep 03, 2024
1.450
1.464
1.330
1.350
296,922
-0.05(-3.57%)
Aug 30, 2024
1.550
1.550
1.380
1.400
338,569
-0.13(-8.50%)
Aug 29, 2024
1.510
1.580
1.480
1.530
197,143
+0.02(+1.32%)
Aug 28, 2024
1.560
1.560
1.460
1.510
292,152
-0.04(-2.58%)
Aug 27, 2024
1.520
1.570
1.500
1.550
261,189
+0.02(+1.31%)
Aug 26, 2024
1.500
1.570
1.460
1.530
288,796
+0.04(+2.68%)
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%)
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
.