|
Closing price on 10/8/2026
|
|
| Open |
47.00 |
| High |
47.30 |
| Low |
46.50 |
| Volume |
169,400 |
| Split-adjusted Price |
46.70 |
|
|
F88 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2026
|
-1.60 / -2.52%
|
64.00
|
64.00
|
61.70
|
61.90
|
62.10
|
61.90
|
96,800
|
|
|
9/4/2026
|
-0.70 / -1.08%
|
64.40
|
64.40
|
63.20
|
63.90
|
63.50
|
63.90
|
104,700
|
|
|
9/3/2026
|
-1.90 / -2.87%
|
66.80
|
66.80
|
63.90
|
64.40
|
64.60
|
64.40
|
108,300
|
|
|
8/28/2026
|
+2.90 / +4.54%
|
66.00
|
67.00
|
65.40
|
66.80
|
66.30
|
66.80
|
337,700
|
|
|
8/27/2026
|
+4.90 / +8.05%
|
61.30
|
66.00
|
61.30
|
65.80
|
63.90
|
65.80
|
498,400
|
|
|
8/26/2026
|
+0.80 / +1.33%
|
60.10
|
61.30
|
60.10
|
61.00
|
60.90
|
61.00
|
238,200
|
|
|
8/25/2026
|
-0.90 / -1.48%
|
60.50
|
60.90
|
59.50
|
60.00
|
60.20
|
60.00
|
134,400
|
|
|