Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 49 minutes

S&P Futures
4,158.50
+28.00(+0.68%)
Dow Futures
34,200.00
+205.00(+0.60%)
Nasdaq Futures
12,663.25
+118.00(+0.94%)
Russell 2000 Futures
1,963.30
+13.40(+0.69%)
Crude Oil
78.33
-0.14(-0.18%)
Gold
1,892.00
+1.30(+0.07%)

Advertisement

Fame Reward Plus USD (FRP-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W

83.11

-2.06

(-2.42%)

As of 09:36AM UTC. Market open.

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	84.37	84.64	81.85	83.11	83.11	57,150,184
Feb 08, 2023	86.17	87.13	82.57	84.39	84.39	59,465,764
Feb 07, 2023	84.13	86.55	82.97	86.02	86.02	59,662,191
Feb 06, 2023	85.83	86.31	83.75	83.96	83.96	58,997,039
Feb 05, 2023	85.94	88.03	83.84	85.68	85.68	65,871,209
Feb 04, 2023	85.58	86.55	84.88	86.05	86.05	92,472,312
Feb 03, 2023	84.90	87.35	83.55	85.82	85.82	71,440,919
Feb 02, 2023	83.31	87.21	82.81	84.87	84.87	57,479,016
Feb 01, 2023	82.32	83.74	80.63	83.32	83.32	68,946,993
Jan 31, 2023	81.07	83.64	80.31	82.33	82.33	72,460,651
Jan 30, 2023	84.47	84.73	80.05	80.80	80.80	71,663,006
Jan 29, 2023	81.24	84.75	80.99	84.50	84.50	50,451,766
Jan 28, 2023	81.11	82.69	80.50	81.24	81.24	52,365,278
Jan 27, 2023	80.96	82.04	79.64	81.27	81.27	99,476,700
Jan 26, 2023	78.80	81.83	77.97	80.97	80.97	30,213,291
Jan 25, 2023	77.88	81.13	76.09	79.17	79.17	1,775
Jan 24, 2023	76.02	82.46	75.57	77.66	77.66	66,123,706
Jan 23, 2023	73.61	76.22	73.46	76.18	76.18	77,701,598
Jan 22, 2023	74.22	76.65	72.86	73.60	73.60	80,931,749
Jan 21, 2023	75.27	76.58	73.87	74.02	74.02	80,923,261
Jan 20, 2023	70.77	75.52	69.27	75.27	75.27	74,376,105
Jan 19, 2023	67.74	70.99	67.50	70.96	70.96	75,222,209
Jan 18, 2023	69.67	71.63	66.45	67.57	67.57	89,884,197
Jan 17, 2023	69.20	71.06	68.56	69.56	69.56	64,413,519
Jan 16, 2023	69.73	72.21	69.01	69.20	69.20	53,780,580
Jan 15, 2023	70.98	71.19	67.84	69.73	69.73	54,602,910
Jan 14, 2023	62.10	71.65	61.97	71.05	71.05	59,823,964
Jan 13, 2023	61.78	62.98	60.90	62.29	62.29	50,269,916
Jan 12, 2023	63.01	63.90	61.45	61.77	61.77	47,955,504
Jan 11, 2023	62.31	62.86	61.00	62.83	62.83	41,835,934
Jan 10, 2023	60.74	62.37	60.22	62.31	62.31	50,640,653
Jan 09, 2023	60.94	62.86	60.41	60.62	60.62	49,516,065
Jan 08, 2023	59.00	61.11	58.35	61.11	61.11	50,564,745
Jan 07, 2023	58.16	60.73	57.98	59.14	59.14	56,103,962
Jan 06, 2023	58.39	59.35	57.77	58.22	58.22	45,224,800
Jan 05, 2023	58.87	60.64	58.19	58.41	58.41	49,999,771
Jan 04, 2023	53.92	59.62	53.64	58.83	58.83	49,147,443
Jan 03, 2023	53.02	55.54	52.70	53.92	53.92	32,482,627
Jan 02, 2023	54.47	55.18	52.94	53.15	53.15	3,223
Jan 01, 2023	56.65	57.04	53.97	54.47	54.47	3,748
Dec 31, 2022	54.51	56.98	54.10	56.65	56.65	3,160
Dec 30, 2022	54.66	56.11	53.95	54.41	54.41	4,944
Dec 29, 2022	55.77	56.18	54.17	54.66	54.66	1,950
Dec 28, 2022	51.77	56.31	50.72	55.77	55.77	6,138
Dec 27, 2022	49.23	52.84	48.19	51.70	51.70	10,615
Dec 26, 2022	48.60	50.90	48.19	49.49	49.49	3,652
Dec 25, 2022	32.90	51.25	32.70	48.64	48.64	26,205
Dec 24, 2022	26.06	33.05	25.99	32.90	32.90	11,585
Dec 23, 2022	24.65	27.11	24.59	26.05	26.05	4,452
Dec 22, 2022	20.48	25.46	20.45	24.65	24.65	11,544
Dec 21, 2022	18.97	21.11	18.67	20.47	20.47	11,980
Dec 20, 2022	17.23	19.27	17.18	19.05	19.05	2,065
Dec 19, 2022	18.18	18.37	17.05	17.23	17.23	15,827
Dec 18, 2022	17.15	18.33	16.95	18.18	18.18	90,503
Dec 17, 2022	16.21	17.23	15.54	17.17	17.17	103,795
Dec 16, 2022	17.90	18.39	15.90	16.23	16.23	226,356
Dec 15, 2022	18.74	18.81	17.60	17.94	17.94	45,445
Dec 14, 2022	19.19	19.70	18.41	18.73	18.73	16,441
Dec 13, 2022	19.27	19.81	18.03	19.16	19.16	699
Dec 12, 2022	20.84	20.93	18.93	19.30	19.30	130,251
Dec 11, 2022	22.02	22.41	20.77	20.84	20.84	2,378
Dec 10, 2022	22.72	22.82	21.93	22.02	22.02	1,586
Dec 09, 2022	22.73	23.01	22.46	22.72	22.72	1,068
Dec 08, 2022	22.51	23.08	20.67	22.73	22.73	1,264
Dec 07, 2022	23.16	23.26	22.37	22.51	22.51	797
Dec 06, 2022	22.95	23.32	22.83	23.14	23.14	1,208
Dec 05, 2022	23.26	23.68	20.66	22.95	22.95	776
Dec 04, 2022	23.31	23.52	20.67	23.33	23.33	802
Dec 03, 2022	24.05	24.12	23.27	23.37	23.37	1,732
Dec 02, 2022	20.55	24.07	19.78	24.06	24.06	6,880
Dec 01, 2022	21.22	21.22	20.41	20.55	20.55	973
Nov 30, 2022	20.85	21.54	20.68	21.22	21.22	804
Nov 29, 2022	20.65	21.50	20.37	20.85	20.85	1,719
Nov 28, 2022	21.70	21.89	20.31	20.64	20.64	4,084
Nov 27, 2022	21.24	22.78	21.11	21.70	21.70	4,387
Nov 26, 2022	19.26	21.64	19.23	21.25	21.25	3,662
Nov 25, 2022	20.64	20.80	19.21	19.24	19.24	81,263
Nov 24, 2022	18.26	21.07	17.82	20.64	20.64	327,481
Nov 23, 2022	15.03	19.65	14.95	18.27	18.27	290,381
Nov 22, 2022	14.40	15.11	14.20	15.08	15.08	238,275
Nov 21, 2022	14.91	14.99	14.15	14.39	14.39	298,492
Nov 20, 2022	15.43	15.63	14.86	14.92	14.92	501,641
Nov 19, 2022	15.51	15.56	15.17	15.43	15.43	420,036
Nov 18, 2022	15.40	15.76	15.38	15.51	15.51	326,126
Nov 17, 2022	16.01	16.15	15.35	15.39	15.39	268,640
Nov 16, 2022	16.82	17.07	15.86	16.01	16.01	283,707
Nov 15, 2022	17.49	17.68	16.64	16.82	16.82	278,263
Nov 14, 2022	17.63	18.54	17.09	17.43	17.43	268,871
Nov 13, 2022	18.13	18.39	17.44	17.61	17.61	74,114
Nov 12, 2022	18.42	23.46	17.62	18.14	18.14	2,074
Nov 11, 2022	19.21	19.26	17.69	18.39	18.39	91,676
Nov 10, 2022	16.72	20.18	16.62	19.23	19.23	68,555
Nov 09, 2022	19.99	20.16	16.09	16.78	16.78	161,078
Nov 08, 2022	21.04	23.91	18.56	19.99	19.99	206,090
Nov 07, 2022	20.15	21.49	19.67	21.04	21.04	75,270
Nov 06, 2022	18.93	21.86	18.90	20.18	20.18	130,713
Nov 05, 2022	18.04	19.41	17.91	18.95	18.95	184,156
Nov 04, 2022	17.64	18.53	17.48	17.99	17.99	384,054
Nov 03, 2022	16.47	18.88	16.04	17.72	17.72	373,947
Nov 02, 2022	17.46	17.60	16.33	16.50	16.50	346,762
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,158.50+28.00(+0.68%)

Dow Futures34,200.00+205.00(+0.60%)

Nasdaq Futures12,663.25+118.00(+0.94%)

Russell 2000 Futures1,963.30+13.40(+0.69%)

Crude Oil78.33-0.14(-0.18%)

Gold1,892.00+1.30(+0.07%)

Fame Reward Plus USD (FRP-USD)

S&P Futures
4,158.50
+28.00(+0.68%)

Dow Futures
34,200.00
+205.00(+0.60%)

Nasdaq Futures
12,663.25
+118.00(+0.94%)

Russell 2000 Futures
1,963.30
+13.40(+0.69%)

Crude Oil
78.33
-0.14(-0.18%)

Gold
1,892.00
+1.30(+0.07%)