|
Closing price on 10/19/2026
|
|
| Open |
54.30 |
| High |
57.40 |
| Low |
54.20 |
| Volume |
186,600 |
| Split-adjusted Price |
56.20 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
F88 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
+1.40 / +2.55%
|
54.30
|
57.40
|
54.20
|
56.20
|
56.10
|
56.20
|
186,600
|
|
|
10/16/2026
|
-3.60 / -6.22%
|
56.30
|
56.30
|
54.00
|
54.30
|
54.80
|
54.30
|
176,800
|
|
|
10/15/2026
|
+0.10 / +0.18%
|
60.00
|
61.60
|
55.00
|
56.40
|
57.90
|
56.40
|
411,100
|
|
|
10/14/2026
|
+7.50 / +14.91%
|
54.00
|
57.80
|
52.80
|
57.80
|
56.30
|
57.80
|
424,400
|
|
|
10/13/2026
|
+5.30 / +11.25%
|
47.10
|
52.60
|
47.10
|
52.40
|
50.30
|
52.40
|
306,500
|
|
|
10/12/2026
|
+0.60 / +1.29%
|
47.10
|
47.20
|
46.90
|
47.10
|
47.10
|
47.10
|
84,500
|
|
|
10/9/2026
|
0.00 / 0.00%
|
46.90
|
47.30
|
45.60
|
46.90
|
46.50
|
46.90
|
96,500
|
|
|
10/8/2026
|
-0.20 / -0.43%
|
47.00
|
47.30
|
46.50
|
46.70
|
46.90
|
46.70
|
169,400
|
|
|
10/7/2026
|
+0.40 / +0.86%
|
46.70
|
48.00
|
46.30
|
46.70
|
46.90
|
46.70
|
121,700
|
|
|
10/6/2026
|
-0.30 / -0.64%
|
46.20
|
48.00
|
45.20
|
46.30
|
46.30
|
46.30
|
129,500
|
|
|
10/5/2026
|
-3.30 / -6.67%
|
49.60
|
49.80
|
45.00
|
46.20
|
46.60
|
46.20
|
270,700
|
|
|
10/2/2026
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.30
|
49.60
|
49.50
|
49.60
|
119,500
|
|
|
10/1/2026
|
-2.20 / -4.21%
|
51.30
|
52.40
|
49.00
|
50.00
|
50.00
|
50.00
|
167,900
|
|
|
9/30/2026
|
-3.30 / -6.04%
|
53.70
|
53.70
|
51.20
|
51.30
|
52.20
|
51.30
|
217,700
|
|
|
9/29/2026
|
-1.50 / -2.71%
|
55.10
|
56.00
|
53.50
|
53.90
|
54.60
|
53.90
|
89,600
|
|
|
9/28/2026
|
+2.20 / +4.21%
|
52.50
|
56.50
|
52.30
|
54.50
|
55.40
|
54.50
|
324,900
|
|
|
9/25/2026
|
-2.40 / -4.37%
|
54.30
|
54.30
|
51.60
|
52.50
|
52.30
|
52.50
|
196,000
|
|
|
9/24/2026
|
-3.20 / -5.57%
|
57.00
|
57.10
|
54.00
|
54.30
|
54.90
|
54.30
|
314,800
|
|
|
9/23/2026
|
-1.50 / -2.56%
|
58.50
|
58.60
|
56.80
|
57.00
|
57.50
|
57.00
|
94,500
|
|
|
9/22/2026
|
-0.80 / -1.35%
|
58.90
|
59.00
|
58.00
|
58.60
|
58.50
|
58.60
|
98,200
|
|
|
9/21/2026
|
-1.60 / -2.64%
|
60.00
|
60.50
|
58.50
|
59.00
|
59.40
|
59.00
|
116,700
|
|
|
9/18/2026
|
-0.60 / -0.99%
|
60.90
|
61.20
|
60.20
|
60.30
|
60.60
|
60.30
|
93,100
|
|
|
9/17/2026
|
-0.30 / -0.49%
|
60.70
|
61.80
|
60.50
|
60.90
|
60.90
|
60.90
|
136,200
|
|
|
9/16/2026
|
+0.30 / +0.50%
|
60.50
|
62.00
|
60.50
|
60.80
|
61.20
|
60.80
|
98,200
|
|
|
9/15/2026
|
+0.60 / +1.00%
|
60.50
|
61.80
|
59.70
|
60.70
|
60.50
|
60.70
|
131,500
|
|
|
9/14/2026
|
-1.30 / -2.13%
|
60.70
|
62.80
|
59.10
|
59.70
|
60.10
|
59.70
|
70,600
|
|
|
9/11/2026
|
-0.60 / -0.97%
|
61.60
|
63.00
|
60.60
|
61.00
|
61.00
|
61.00
|
68,500
|
|
|
9/10/2026
|
-0.50 / -0.81%
|
61.60
|
62.40
|
61.30
|
61.60
|
61.60
|
61.60
|
48,500
|
|
|
9/9/2026
|
-0.20 / -0.32%
|
62.30
|
62.80
|
61.50
|
62.10
|
62.10
|
62.10
|
43,000
|
|
|
9/8/2026
|
+0.70 / +1.13%
|
61.80
|
63.90
|
61.50
|
62.80
|
62.30
|
62.80
|
53,800
|
|
|