|
Closing price on 11/2/2026
|
|
| Open |
47.70 |
| High |
48.00 |
| Low |
46.30 |
| Volume |
185,900 |
| Split-adjusted Price |
46.30 |
|
|
F88 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2026
|
-2.00 / -4.14%
|
47.70
|
48.00
|
46.30
|
46.30
|
46.80
|
46.30
|
185,900
|
|
|
10/30/2026
|
-1.70 / -3.41%
|
49.30
|
49.30
|
48.00
|
48.10
|
48.29
|
48.10
|
128,100
|
|
|
10/29/2026
|
-0.80 / -1.60%
|
51.30
|
51.30
|
49.10
|
49.30
|
49.80
|
49.30
|
538,100
|
|
|
10/28/2026
|
0.00 / 0.00%
|
48.90
|
51.90
|
48.20
|
50.30
|
50.10
|
50.30
|
472,000
|
|
|
10/27/2026
|
-1.40 / -2.73%
|
51.20
|
51.40
|
49.50
|
49.80
|
50.30
|
49.80
|
232,100
|
|
|
10/26/2026
|
+0.10 / +0.19%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.20
|
51.50
|
141,300
|
|
|
10/23/2026
|
+0.50 / +0.98%
|
51.00
|
52.40
|
50.60
|
51.50
|
51.40
|
51.50
|
194,300
|
|
|
10/22/2026
|
-1.50 / -2.84%
|
52.50
|
52.90
|
49.80
|
51.30
|
51.00
|
51.30
|
187,700
|
|
|
10/21/2026
|
-3.20 / -5.80%
|
55.80
|
55.80
|
51.50
|
52.00
|
52.80
|
52.00
|
415,200
|
|
|
10/20/2026
|
-0.30 / -0.53%
|
56.20
|
56.30
|
54.50
|
55.80
|
55.20
|
55.80
|
264,300
|
|
|
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
|
|
|