Fidelity MSCI Information... (FTEC)
162.64
1.37 (0.85%)
At close: Apr 01, 2025, 3:59 PM
162.16
-0.30%
After-hours: Apr 01, 2025, 07:51 PM EDT
ARHN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 160.56 | 162.79 | 159.33 | 162.61 | 1.34 | 0.83% | 314,950 |
| Mar 31, 2025 | 158.50 | 161.51 | 156.67 | 161.27 | -0.24 | -0.15% | 627,716 |
| Mar 28, 2025 | 164.90 | 165.42 | 160.85 | 161.51 | -4.26 | -2.57% | 515,000 |
| Mar 27, 2025 | 166.27 | 167.17 | 164.89 | 165.77 | -1.73 | -1.03% | 271,819 |
| Mar 26, 2025 | 171.10 | 171.30 | 166.77 | 167.50 | -4.16 | -2.42% | 266,235 |
| Mar 25, 2025 | 171.13 | 171.84 | 170.85 | 171.66 | 0.66 | 0.39% | 187,043 |
| Mar 24, 2025 | 170.44 | 171.47 | 170.05 | 171.00 | 3.30 | 1.97% | 313,971 |
| Mar 21, 2025 | 165.29 | 167.83 | 164.40 | 167.70 | 0.29 | 0.17% | 223,804 |
| Mar 20, 2025 | 166.63 | 169.29 | 166.43 | 167.41 | -1.05 | -0.62% | 276,641 |
| Mar 19, 2025 | 166.81 | 170.26 | 166.26 | 168.46 | 2.47 | 1.49% | 328,349 |
| Mar 18, 2025 | 167.39 | 167.45 | 165.30 | 165.99 | -2.58 | -1.53% | 251,509 |
| Mar 17, 2025 | 167.34 | 169.75 | 166.88 | 168.57 | 1.02 | 0.61% | 284,323 |
| Mar 14, 2025 | 164.58 | 167.72 | 164.57 | 167.55 | 5.25 | 3.23% | 320,017 |
| Mar 13, 2025 | 165.35 | 165.39 | 161.76 | 162.30 | -3.28 | -1.98% | 384,420 |
| Mar 12, 2025 | 166.07 | 167.14 | 163.75 | 165.58 | 2.46 | 1.51% | 355,202 |
| Mar 11, 2025 | 162.92 | 165.85 | 161.33 | 163.12 | -0.31 | -0.19% | 735,930 |
| Mar 10, 2025 | 167.75 | 167.80 | 161.69 | 163.43 | -7.62 | -4.45% | 2,281,625 |
| Mar 7, 2025 | 168.89 | 171.65 | 166.62 | 171.05 | 1.98 | 1.17% | 517,900 |
| Mar 6, 2025 | 170.75 | 173.38 | 168.40 | 169.07 | -5.42 | -3.11% | 470,637 |
| Mar 5, 2025 | 172.40 | 174.88 | 170.18 | 174.49 | 2.61 | 1.52% | 290,043 |
| Mar 4, 2025 | 170.24 | 174.99 | 168.36 | 171.88 | -0.35 | -0.20% | 1,332,929 |
| Mar 3, 2025 | 178.74 | 179.00 | 170.69 | 172.23 | -5.70 | -3.20% | 697,137 |
| Feb 28, 2025 | 174.31 | 177.93 | 172.86 | 177.93 | 2.87 | 1.64% | 461,900 |
| Feb 27, 2025 | 183.13 | 183.16 | 175.05 | 175.06 | -6.59 | -3.63% | 373,197 |
| Feb 26, 2025 | 181.49 | 183.51 | 180.28 | 181.65 | 1.45 | 0.80% | 264,239 |
| Feb 25, 2025 | 182.47 | 182.53 | 178.81 | 180.20 | -2.74 | -1.50% | 391,473 |
| Feb 24, 2025 | 186.28 | 186.89 | 182.45 | 182.94 | -2.71 | -1.46% | 355,631 |
| Feb 21, 2025 | 191.18 | 191.18 | 185.56 | 185.65 | -5.07 | -2.66% | 337,437 |
| Feb 20, 2025 | 191.34 | 191.56 | 188.71 | 190.72 | -0.69 | -0.36% | 198,839 |
| Feb 19, 2025 | 191.51 | 192.18 | 190.00 | 191.41 | -0.10 | -0.05% | 264,755 |
| Feb 18, 2025 | 191.10 | 191.73 | 190.25 | 191.51 | 1.26 | 0.66% | 222,400 |
| Feb 14, 2025 | 189.27 | 190.37 | 188.89 | 190.25 | 0.81 | 0.43% | 194,013 |
| Feb 13, 2025 | 187.10 | 189.49 | 186.82 | 189.44 | 2.98 | 1.60% | 258,333 |
| Feb 12, 2025 | 184.18 | 186.63 | 183.84 | 186.46 | -0.39 | -0.21% | 228,105 |
| Feb 11, 2025 | 185.96 | 187.80 | 185.92 | 186.85 | -0.31 | -0.17% | 181,700 |
| Feb 10, 2025 | 186.14 | 187.63 | 186.01 | 187.16 | 2.41 | 1.30% | 260,183 |
| Feb 7, 2025 | 187.07 | 188.00 | 184.01 | 184.75 | -1.69 | -0.91% | 288,974 |
| Feb 6, 2025 | 186.12 | 186.86 | 185.24 | 186.44 | 0.64 | 0.34% | 243,900 |
| Feb 5, 2025 | 183.54 | 185.89 | 183.10 | 185.80 | 2.58 | 1.41% | 216,706 |
| Feb 4, 2025 | 181.08 | 183.44 | 181.05 | 183.22 | 2.71 | 1.50% | 376,875 |
| Feb 3, 2025 | 178.67 | 181.85 | 177.90 | 180.51 | -2.95 | -1.61% | 535,611 |
| Jan 31, 2025 | 186.48 | 187.52 | 182.86 | 183.46 | -0.98 | -0.53% | 308,123 |
| Jan 30, 2025 | 183.80 | 185.28 | 182.43 | 184.44 | -0.08 | -0.04% | 282,600 |
| Jan 29, 2025 | 185.41 | 185.47 | 182.50 | 184.52 | -1.47 | -0.79% | 293,000 |
| Jan 28, 2025 | 181.59 | 186.38 | 179.89 | 185.99 | 5.47 | 3.03% | 406,914 |
| Jan 27, 2025 | 181.65 | 183.48 | 178.83 | 180.52 | -9.93 | -5.21% | 763,309 |
| Jan 24, 2025 | 193.06 | 193.06 | 189.83 | 190.45 | -1.85 | -0.96% | 305,184 |
| Jan 23, 2025 | 190.61 | 192.30 | 190.10 | 192.30 | 0.28 | 0.15% | 316,425 |
| Jan 22, 2025 | 190.13 | 192.28 | 190.13 | 192.02 | 3.85 | 2.05% | 660,734 |
| Jan 21, 2025 | 187.28 | 188.61 | 185.77 | 188.17 | 1.41 | 0.75% | 325,968 |