NasdaqGM - Delayed Quote
USD
Factorial Energy Inc. (FAC)
4.4700
-0.0100
(-0.22%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.3300 | 4.5000 | 4.2650 | 4.4700 | 4.4700 | 236,800 |
|
Oct 29, 2026
|
4.2900 | 4.5300 | 4.2400 | 4.4800 | 4.4800 | 229,300 |
|
Oct 28, 2026
|
4.4000 | 4.4400 | 4.2100 | 4.3700 | 4.3700 | 212,900 |
|
Oct 27, 2026
|
4.1500 | 4.4700 | 4.0250 | 4.3800 | 4.3800 | 308,800 |
|
Oct 26, 2026
|
4.1000 | 4.4800 | 3.9800 | 4.1700 | 4.1700 | 315,000 |
|
Oct 23, 2026
|
4.3700 | 4.4000 | 4.0000 | 4.0600 | 4.0600 | 427,900 |
|
Oct 22, 2026
|
4.5300 | 4.6300 | 4.1800 | 4.3800 | 4.3800 | 499,900 |
|
Oct 21, 2026
|
4.7800 | 4.7900 | 4.5200 | 4.6500 | 4.6500 | 418,300 |
|
Oct 20, 2026
|
4.9200 | 4.9200 | 4.6700 | 4.7450 | 4.7450 | 238,700 |
|
Oct 19, 2026
|
4.8700 | 4.9600 | 4.7690 | 4.8300 | 4.8300 | 197,600 |
|
Oct 16, 2026
|
4.8700 | 4.8700 | 4.6500 | 4.7600 | 4.7600 | 134,300 |
|
Oct 15, 2026
|
4.7100 | 4.8500 | 4.5800 | 4.8200 | 4.8200 | 187,000 |
|
Oct 14, 2026
|
5.0400 | 5.0400 | 4.7500 | 4.7600 | 4.7600 | 182,900 |
|
Oct 13, 2026
|
5.0300 | 5.1500 | 4.8700 | 5.0000 | 5.0000 | 161,900 |
|
Oct 12, 2026
|
5.1500 | 5.1500 | 4.9250 | 5.0500 | 5.0500 | 227,800 |
|
Oct 9, 2026
|
5.1000 | 5.2900 | 5.0100 | 5.1400 | 5.1400 | 130,100 |
|
Oct 8, 2026
|
5.0400 | 5.1200 | 4.9700 | 5.0800 | 5.0800 | 228,500 |
|
Oct 7, 2026
|
5.4000 | 5.4200 | 4.9900 | 5.0600 | 5.0600 | 275,400 |
|
Oct 6, 2026
|
5.6000 | 5.6090 | 5.4000 | 5.4600 | 5.4600 | 175,200 |
|
Oct 5, 2026
|
5.9200 | 5.9950 | 5.4000 | 5.4700 | 5.4700 | 344,100 |
|
Oct 2, 2026
|
6.3400 | 6.3700 | 5.9900 | 6.0000 | 6.0000 | 188,100 |
|
Oct 1, 2026
|
6.2800 | 6.3700 | 6.1100 | 6.2950 | 6.2950 | 152,200 |
|
Sep 30, 2026
|
6.2400 | 6.5000 | 6.0100 | 6.3400 | 6.3400 | 222,900 |
|
Sep 29, 2026
|
6.4800 | 6.4800 | 6.0600 | 6.2000 | 6.2000 | 1,115,100 |
|
Sep 28, 2026
|
6.1700 | 6.4900 | 6.1500 | 6.3800 | 6.3800 | 316,700 |
|
Sep 25, 2026
|
6.0700 | 6.3500 | 5.9000 | 6.2800 | 6.2800 | 305,600 |
|
Sep 24, 2026
|
6.2300 | 6.3350 | 5.8000 | 6.0400 | 6.0400 | 314,600 |
|
Sep 23, 2026
|
6.3000 | 6.6900 | 6.2300 | 6.4400 | 6.4400 | 673,600 |
|
Sep 22, 2026
|
6.2400 | 6.2730 | 5.9200 | 6.1500 | 6.1500 | 364,400 |
|
Sep 21, 2026
|
6.3300 | 6.7700 | 6.0500 | 6.2400 | 6.2400 | 814,200 |
|
Sep 18, 2026
|
5.6200 | 6.3700 | 5.6200 | 6.2500 | 6.2500 | 2,415,900 |
|
Sep 17, 2026
|
5.1900 | 5.8000 | 5.1450 | 5.6500 | 5.6500 | 356,000 |
|
Sep 16, 2026
|
5.0500 | 5.0800 | 4.9000 | 5.0000 | 5.0000 | 139,400 |
|
Sep 15, 2026
|
5.0800 | 5.0800 | 4.9000 | 5.0000 | 5.0000 | 138,800 |
|
Sep 14, 2026
|
5.2000 | 5.2250 | 4.9650 | 5.0800 | 5.0800 | 232,400 |
|
Sep 11, 2026
|
5.2900 | 5.4800 | 5.2000 | 5.3100 | 5.3100 | 194,700 |
|
Sep 10, 2026
|
5.3000 | 5.3600 | 5.0700 | 5.2600 | 5.2600 | 223,500 |
|
Sep 9, 2026
|
5.8450 | 5.8450 | 5.2700 | 5.3600 | 5.3600 | 294,300 |
|
Sep 8, 2026
|
5.2600 | 6.0800 | 5.2000 | 5.6900 | 5.6900 | 614,100 |
|
Sep 4, 2026
|
5.2400 | 5.2600 | 5.0200 | 5.2100 | 5.2100 | 217,300 |
|
Sep 3, 2026
|
4.9700 | 5.3000 | 4.9000 | 5.2600 | 5.2600 | 271,600 |
|
Sep 2, 2026
|
4.7800 | 5.0000 | 4.7700 | 4.9500 | 4.9500 | 253,600 |
|
Sep 1, 2026
|
4.9700 | 5.0270 | 4.7500 | 4.7600 | 4.7600 | 239,200 |
|
Aug 31, 2026
|
4.9100 | 5.1000 | 4.8500 | 5.0000 | 5.0000 | 216,700 |
|
Aug 28, 2026
|
5.2000 | 5.2130 | 4.8100 | 4.9100 | 4.9100 | 319,500 |
|
Aug 27, 2026
|
4.9900 | 5.2900 | 4.9200 | 5.2600 | 5.2600 | 292,100 |
|
Aug 26, 2026
|
5.1700 | 5.2150 | 4.8500 | 4.9200 | 4.9200 | 315,200 |
|
Aug 25, 2026
|
4.7000 | 5.3810 | 4.6700 | 5.2100 | 5.2100 | 398,500 |
|
Aug 24, 2026
|
4.6500 | 4.7900 | 4.4950 | 4.6000 | 4.6000 | 403,000 |
|
Aug 21, 2026
|
4.6400 | 4.7300 | 4.5000 | 4.6100 | 4.6100 | 316,900 |
|
Aug 20, 2026
|
5.0800 | 5.1500 | 4.4950 | 4.6100 | 4.6100 | 365,000 |
|
Aug 19, 2026
|
4.9900 | 5.0800 | 4.8500 | 4.9600 | 4.9600 | 225,600 |
|
Aug 18, 2026
|
4.9400 | 5.0200 | 4.7100 | 4.9200 | 4.9200 | 251,500 |
|
Aug 17, 2026
|
5.3600 | 5.4250 | 4.9100 | 4.9100 | 4.9100 | 368,700 |
|
Aug 14, 2026
|
5.8000 | 5.8500 | 5.1450 | 5.1600 | 5.1600 | 309,500 |
|
Aug 13, 2026
|
5.8500 | 6.2280 | 5.5600 | 5.7500 | 5.7500 | 274,300 |
|
Aug 12, 2026
|
5.7800 | 5.8900 | 5.5000 | 5.8600 | 5.8600 | 299,900 |
|
Aug 11, 2026
|
5.7400 | 6.0500 | 5.6500 | 5.9600 | 5.9600 | 248,800 |
|
Aug 10, 2026
|
5.9600 | 6.0250 | 5.6250 | 5.7200 | 5.7200 | 199,200 |
|
Aug 7, 2026
|
5.8600 | 6.1800 | 5.8490 | 5.9300 | 5.9300 | 171,700 |
|
Aug 6, 2026
|
6.1300 | 6.1640 | 5.6900 | 5.9500 | 5.9500 | 204,500 |
|
Aug 5, 2026
|
5.9900 | 6.4150 | 5.8000 | 6.1700 | 6.1700 | 405,700 |
|
Aug 4, 2026
|
5.9200 | 6.0100 | 5.6700 | 5.9100 | 5.9100 | 293,600 |
|
Aug 3, 2026
|
5.4200 | 6.0400 | 5.2000 | 5.9400 | 5.9400 | 454,900 |
|
Jul 31, 2026
|
5.3700 | 5.5800 | 5.2200 | 5.5000 | 5.5000 | 270,400 |
|
Jul 30, 2026
|
4.8800 | 5.3500 | 4.7800 | 5.3100 | 5.3100 | 353,500 |
|
Jul 29, 2026
|
4.7400 | 4.8800 | 4.4000 | 4.6800 | 4.6800 | 228,600 |
|
Jul 28, 2026
|
4.6500 | 4.7390 | 4.3000 | 4.6700 | 4.6700 | 246,000 |
|
Jul 27, 2026
|
5.1200 | 5.3400 | 4.5800 | 4.7500 | 4.7500 | 365,600 |
|
Jul 24, 2026
|
5.5100 | 5.6500 | 4.9000 | 5.1100 | 5.1100 | 304,400 |
|
Jul 23, 2026
|
5.5300 | 5.7600 | 5.3000 | 5.5000 | 5.5000 | 181,600 |
|
Jul 22, 2026
|
5.2500 | 5.7500 | 5.0200 | 5.6800 | 5.6800 | 212,600 |
|
Jul 21, 2026
|
5.2300 | 5.7500 | 5.1000 | 5.2500 | 5.2500 | 230,200 |
|
Jul 20, 2026
|
5.6800 | 5.7500 | 5.1500 | 5.2200 | 5.2200 | 225,400 |
|
Jul 17, 2026
|
5.4000 | 5.8500 | 5.1000 | 5.6700 | 5.6700 | 357,100 |
|
Jul 16, 2026
|
5.9600 | 6.0000 | 5.3200 | 5.5800 | 5.5800 | 328,800 |
|
Jul 15, 2026
|
5.6600 | 6.2400 | 5.5200 | 6.0700 | 6.0700 | 556,500 |
|
Jul 14, 2026
|
5.8500 | 6.5000 | 5.2800 | 6.0800 | 6.0800 | 790,100 |
|
Jul 13, 2026
|
9.2600 | 9.2600 | 4.2400 | 6.0000 | 6.0000 | 4,141,600 |
|
Jul 10, 2026
|
9.6100 | 9.8470 | 8.7700 | 9.3200 | 9.3200 | 131,600 |
|
Jul 9, 2026
|
9.1600 | 9.7750 | 9.0000 | 9.7600 | 9.7600 | 140,900 |
|
Jul 8, 2026
|
9.5600 | 10.3910 | 8.7000 | 9.1100 | 9.1100 | 216,700 |
|
Jul 7, 2026
|
10.0300 | 10.2000 | 9.3600 | 9.7500 | 9.7500 | 178,100 |
|
Jul 6, 2026
|
10.4100 | 10.6150 | 9.7100 | 10.0300 | 10.0300 | 180,800 |
|
Jul 2, 2026
|
11.0300 | 11.1200 | 10.0500 | 10.2350 | 10.2350 | 210,700 |
|
Jul 1, 2026
|
10.9300 | 11.5000 | 10.1550 | 11.0300 | 11.0300 | 214,100 |
|
Jun 30, 2026
|
9.9100 | 11.5000 | 9.4500 | 11.0900 | 11.0900 | 289,100 |
|
Jun 29, 2026
|
11.5000 | 11.7500 | 9.5500 | 9.9000 | 9.9000 | 349,100 |
|
Jun 26, 2026
|
10.6100 | 11.8530 | 10.6100 | 11.4150 | 11.4150 | 119,400 |
|
Jun 25, 2026
|
11.7000 | 11.8900 | 10.6000 | 10.9900 | 10.9900 | 257,400 |
|
Jun 24, 2026
|
12.8000 | 12.8750 | 11.7000 | 11.8900 | 11.8900 | 243,400 |
|
Jun 23, 2026
|
13.7000 | 13.8350 | 12.7700 | 12.8500 | 12.8500 | 225,300 |
|
Jun 22, 2026
|
15.0600 | 15.4000 | 13.9000 | 14.0000 | 14.0000 | 189,400 |
|
Jun 18, 2026
|
15.0000 | 16.0000 | 14.3400 | 14.5900 | 14.5900 | 222,800 |
|
Jun 17, 2026
|
13.7100 | 15.3250 | 13.7100 | 14.5800 | 14.5800 | 266,000 |
|
Jun 16, 2026
|
14.7900 | 15.2250 | 13.9000 | 13.9200 | 13.9200 | 292,700 |
|
Jun 15, 2026
|
16.4100 | 16.7500 | 14.5600 | 15.5500 | 15.5500 | 408,500 |
|
Jun 12, 2026
|
17.1700 | 17.2500 | 14.2900 | 15.3300 | 15.3300 | 760,000 |
|
Jun 11, 2026
|
24.9600 | 25.0000 | 16.6000 | 17.2700 | 17.2700 | 1,429,700 |
|
Jun 10, 2026
|
17.9200 | 23.7500 | 16.7500 | 21.9400 | 21.9400 | 1,863,800 |
|
Jun 9, 2026
|
20.0000 | 25.3300 | 14.5000 | 16.0000 | 16.0000 | 4,880,500 |
|
Jun 8, 2026
|
12.3300 | 15.7900 | 9.6500 | 13.8000 | 13.8000 | 1,079,300 |
|
Jun 5, 2026
|
12.1600 | 12.1600 | 11.2100 | 11.9000 | 11.9000 | 33,900 |
|
Jun 4, 2026
|
12.1200 | 12.6000 | 12.0450 | 12.1600 | 12.1600 | 22,300 |
|
Jun 3, 2026
|
12.5100 | 12.6000 | 12.0300 | 12.3100 | 12.3100 | 15,100 |
|
Jun 2, 2026
|
12.8900 | 13.1200 | 11.5000 | 12.4750 | 12.4750 | 30,200 |
|
Jun 1, 2026
|
12.8900 | 13.8150 | 12.7500 | 12.9400 | 12.9400 | 33,100 |
|
May 29, 2026
|
15.2100 | 15.3040 | 12.5300 | 12.5300 | 12.5300 | 64,800 |
|
May 28, 2026
|
11.3900 | 14.9800 | 11.3900 | 13.5000 | 13.5000 | 104,600 |
|
May 27, 2026
|
11.0300 | 11.4210 | 11.0100 | 11.3400 | 11.3400 | 17,900 |
|
May 26, 2026
|
10.0600 | 10.9250 | 10.0600 | 10.8500 | 10.8500 | 26,400 |
|
May 22, 2026
|
10.3000 | 10.3000 | 9.2600 | 9.8600 | 9.8600 | 79,500 |
|
May 21, 2026
|
10.3760 | 10.3900 | 10.3600 | 10.3800 | 10.3800 | 66,900 |
|
May 20, 2026
|
10.4170 | 10.4170 | 10.3920 | 10.4000 | 10.4000 | 314,500 |
|
May 19, 2026
|
10.3900 | 10.4200 | 10.3700 | 10.4200 | 10.4200 | 3,321,900 |
|
May 18, 2026
|
10.4000 | 10.4000 | 10.3700 | 10.3900 | 10.3900 | 139,400 |
|
May 15, 2026
|
10.4000 | 10.4000 | 10.3800 | 10.3800 | 10.3800 | 279,900 |
|
May 14, 2026
|
10.3800 | 10.4000 | 10.3740 | 10.3900 | 10.3900 | 123,700 |
|
May 13, 2026
|
10.3800 | 10.4000 | 10.3700 | 10.3800 | 10.3800 | 704,500 |
|
May 12, 2026
|
10.4000 | 10.4000 | 10.3700 | 10.3800 | 10.3800 | 274,100 |
|
May 11, 2026
|
10.4000 | 10.4100 | 10.3800 | 10.4000 | 10.4000 | 30,000 |
|
May 8, 2026
|
10.4000 | 10.4100 | 10.3800 | 10.3800 | 10.3800 | 49,900 |
|
May 7, 2026
|
10.4100 | 10.4300 | 10.3850 | 10.4000 | 10.4000 | 90,500 |
|
May 6, 2026
|
10.4000 | 10.4400 | 10.3600 | 10.4100 | 10.4100 | 139,700 |
|
May 5, 2026
|
10.4000 | 10.4000 | 10.3620 | 10.3800 | 10.3800 | 8,700 |
|
May 4, 2026
|
10.3900 | 10.4000 | 10.3800 | 10.3900 | 10.3900 | 14,700 |
|
May 1, 2026
|
10.3600 | 10.4000 | 10.3500 | 10.3800 | 10.3800 | 221,600 |
|
Apr 30, 2026
|
10.3200 | 10.4300 | 10.3100 | 10.3700 | 10.3700 | 2,319,800 |
|
Apr 29, 2026
|
10.3100 | 10.3160 | 10.3000 | 10.3000 | 10.3000 | 134,500 |
|
Apr 28, 2026
|
10.3100 | 10.3180 | 10.3100 | 10.3100 | 10.3100 | 95,200 |
|
Apr 27, 2026
|
10.3300 | 10.3300 | 10.3100 | 10.3100 | 10.3100 | 49,700 |
|
Apr 24, 2026
|
10.3100 | 10.3200 | 10.3100 | 10.3200 | 10.3200 | 45,300 |
|
Apr 23, 2026
|
10.3000 | 10.3200 | 10.2900 | 10.3100 | 10.3100 | 204,900 |
|
Apr 22, 2026
|
10.2900 | 10.2900 | 10.2800 | 10.2850 | 10.2850 | 88,400 |
|
Apr 21, 2026
|
10.2900 | 10.3000 | 10.2800 | 10.2900 | 10.2900 | 52,500 |
|
Apr 20, 2026
|
10.3000 | 10.3000 | 10.2850 | 10.2990 | 10.2990 | 48,100 |
|
Apr 17, 2026
|
10.2900 | 10.3000 | 10.2900 | 10.2900 | 10.2900 | 137,900 |
|
Apr 16, 2026
|
10.3000 | 10.3300 | 10.2800 | 10.2900 | 10.2900 | 152,000 |
|
Apr 15, 2026
|
10.2700 | 10.3300 | 10.2600 | 10.2850 | 10.2850 | 385,000 |
|
Apr 14, 2026
|
10.2700 | 10.2700 | 10.2550 | 10.2600 | 10.2600 | 110,900 |
|
Apr 13, 2026
|
10.2700 | 10.2700 | 10.2500 | 10.2600 | 10.2600 | 95,300 |
|
Apr 10, 2026
|
10.2700 | 10.2700 | 10.2600 | 10.2600 | 10.2600 | 95,200 |
|
Apr 9, 2026
|
10.2800 | 10.2800 | 10.2500 | 10.2700 | 10.2700 | 110,600 |
|
Apr 8, 2026
|
10.2800 | 10.3100 | 10.2600 | 10.2650 | 10.2650 | 156,100 |
|
Apr 7, 2026
|
10.2700 | 10.3100 | 10.2550 | 10.2700 | 10.2700 | 165,200 |
|
Apr 6, 2026
|
10.2800 | 10.3100 | 10.2600 | 10.2800 | 10.2800 | 167,900 |
|
Apr 2, 2026
|
10.3000 | 10.3000 | 10.2600 | 10.2800 | 10.2800 | 56,500 |
|
Apr 1, 2026
|
10.2550 | 10.3200 | 10.2500 | 10.3000 | 10.3000 | 879,700 |
|
Mar 31, 2026
|
10.2400 | 10.2800 | 10.2400 | 10.2550 | 10.2550 | 383,800 |
|
Mar 30, 2026
|
10.2500 | 10.2500 | 10.2300 | 10.2500 | 10.2500 | 133,200 |
|
Mar 27, 2026
|
10.2400 | 10.2400 | 10.2300 | 10.2400 | 10.2400 | 24,700 |
|
Mar 26, 2026
|
10.2450 | 10.2450 | 10.2300 | 10.2300 | 10.2300 | 19,400 |
|
Mar 25, 2026
|
10.2500 | 10.2500 | 10.2400 | 10.2500 | 10.2500 | 19,200 |
|
Mar 24, 2026
|
10.2500 | 10.2600 | 10.2400 | 10.2600 | 10.2600 | 75,000 |
|
Mar 23, 2026
|
10.2600 | 10.2600 | 10.2400 | 10.2600 | 10.2600 | 54,400 |
|
Mar 20, 2026
|
10.2500 | 10.2600 | 10.2400 | 10.2600 | 10.2600 | 58,500 |
|
Mar 19, 2026
|
10.2500 | 10.2600 | 10.2500 | 10.2600 | 10.2600 | 18,500 |
|
Mar 18, 2026
|
10.2500 | 10.2600 | 10.2450 | 10.2600 | 10.2600 | 63,400 |
|
Mar 17, 2026
|
10.2600 | 10.2600 | 10.2500 | 10.2600 | 10.2600 | 19,700 |
|
Mar 16, 2026
|
10.2700 | 10.2700 | 10.2500 | 10.2600 | 10.2600 | 37,400 |
|
Mar 13, 2026
|
10.2650 | 10.2650 | 10.2600 | 10.2650 | 10.2650 | 23,500 |
|
Mar 12, 2026
|
10.2800 | 10.2800 | 10.2600 | 10.2700 | 10.2700 | 77,500 |
|
Mar 11, 2026
|
10.2700 | 10.2800 | 10.2700 | 10.2700 | 10.2700 | 8,000 |
|
Mar 10, 2026
|
10.2730 | 10.2800 | 10.2600 | 10.2600 | 10.2600 | 67,000 |
|
Mar 9, 2026
|
10.2700 | 10.2800 | 10.2600 | 10.2600 | 10.2600 | 9,800 |
|
Mar 6, 2026
|
10.2800 | 10.2800 | 10.2700 | 10.2700 | 10.2700 | 3,200 |
|
Mar 5, 2026
|
10.2800 | 10.2800 | 10.2600 | 10.2800 | 10.2800 | 331,100 |
|
Mar 4, 2026
|
10.2800 | 10.2800 | 10.2700 | 10.2700 | 10.2700 | 8,100 |
|
Mar 3, 2026
|
10.2700 | 10.2800 | 10.2650 | 10.2700 | 10.2700 | 11,800 |
|
Mar 2, 2026
|
10.2600 | 10.2700 | 10.2500 | 10.2600 | 10.2600 | 18,300 |
|
Feb 27, 2026
|
10.3000 | 10.3000 | 10.2500 | 10.2500 | 10.2500 | 34,900 |
|
Feb 26, 2026
|
10.2700 | 10.3000 | 10.2700 | 10.2900 | 10.2900 | 1,400 |
|
Feb 25, 2026
|
10.2800 | 10.2900 | 10.2700 | 10.2900 | 10.2900 | 2,700 |
|
Feb 24, 2026
|
10.2670 | 10.2800 | 10.2600 | 10.2800 | 10.2800 | 43,500 |
|
Feb 23, 2026
|
10.2900 | 10.2900 | 10.2700 | 10.2800 | 10.2800 | 4,600 |
|
Feb 20, 2026
|
10.2700 | 10.2800 | 10.2500 | 10.2800 | 10.2800 | 40,300 |
|
Feb 19, 2026
|
10.2850 | 10.3000 | 10.2650 | 10.2900 | 10.2900 | 99,600 |
|
Feb 18, 2026
|
10.2900 | 10.3000 | 10.2800 | 10.3000 | 10.3000 | 167,500 |
|
Feb 17, 2026
|
10.2800 | 10.3000 | 10.2750 | 10.2900 | 10.2900 | 43,300 |
|
Feb 13, 2026
|
10.2830 | 10.3000 | 10.2700 | 10.3000 | 10.3000 | 27,100 |
|
Feb 12, 2026
|
10.2900 | 10.3000 | 10.2700 | 10.2800 | 10.2800 | 29,900 |
|
Feb 11, 2026
|
10.2900 | 10.3200 | 10.2800 | 10.2900 | 10.2900 | 33,000 |
|
Feb 10, 2026
|
10.3100 | 10.3100 | 10.2900 | 10.3000 | 10.3000 | 7,600 |
|
Feb 9, 2026
|
10.2800 | 10.3100 | 10.2800 | 10.2900 | 10.2900 | 243,700 |
|
Feb 6, 2026
|
10.3000 | 10.3000 | 10.2900 | 10.3000 | 10.3000 | 23,800 |
|
Feb 5, 2026
|
10.2900 | 10.3200 | 10.2900 | 10.3000 | 10.3000 | 205,900 |
|
Feb 4, 2026
|
10.3500 | 10.3500 | 10.2800 | 10.2900 | 10.2900 | 48,900 |
|
Feb 3, 2026
|
10.3000 | 10.3090 | 10.2900 | 10.2900 | 10.2900 | 266,500 |
|
Feb 2, 2026
|
10.3100 | 10.3100 | 10.2900 | 10.2900 | 10.2900 | 334,900 |
|
Jan 30, 2026
|
10.3000 | 10.3200 | 10.2700 | 10.3100 | 10.3100 | 115,100 |
|
Jan 29, 2026
|
10.3000 | 10.3100 | 10.3000 | 10.3000 | 10.3000 | 42,700 |
|
Jan 28, 2026
|
10.2700 | 10.3200 | 10.2700 | 10.2900 | 10.2900 | 670,300 |
|
Jan 27, 2026
|
10.2500 | 10.2900 | 10.2400 | 10.2700 | 10.2700 | 618,600 |
|
Jan 26, 2026
|
10.2400 | 10.2600 | 10.2300 | 10.2300 | 10.2300 | 141,800 |
|
Jan 23, 2026
|
10.2800 | 10.2850 | 10.2400 | 10.2400 | 10.2400 | 225,900 |
|
Jan 22, 2026
|
10.2900 | 10.3300 | 10.2800 | 10.2800 | 10.2800 | 366,800 |
|
Jan 21, 2026
|
10.3200 | 10.3700 | 10.2900 | 10.2900 | 10.2900 | 113,900 |
|
Jan 20, 2026
|
10.3300 | 10.3400 | 10.2850 | 10.3000 | 10.3000 | 58,900 |
|
Jan 16, 2026
|
10.3500 | 10.3500 | 10.2900 | 10.3100 | 10.3100 | 130,000 |
|
Jan 15, 2026
|
10.3300 | 10.3900 | 10.2500 | 10.3300 | 10.3300 | 727,100 |
|
Jan 14, 2026
|
10.2800 | 10.3150 | 10.2800 | 10.2900 | 10.2900 | 18,700 |
|
Jan 13, 2026
|
10.3230 | 10.3230 | 10.2800 | 10.3070 | 10.3070 | 53,800 |
|
Jan 12, 2026
|
10.3300 | 10.3300 | 10.2900 | 10.2900 | 10.2900 | 20,600 |
|
Jan 9, 2026
|
10.3200 | 10.3240 | 10.2900 | 10.2900 | 10.2900 | 26,500 |
|
Jan 8, 2026
|
10.3000 | 10.3150 | 10.2800 | 10.2800 | 10.2800 | 211,700 |
|
Jan 7, 2026
|
10.3100 | 10.3200 | 10.2800 | 10.2950 | 10.2950 | 241,200 |
|
Jan 6, 2026
|
10.3300 | 10.3300 | 10.2750 | 10.3100 | 10.3100 | 73,100 |
|
Jan 5, 2026
|
10.3300 | 10.3300 | 10.2900 | 10.3000 | 10.3000 | 401,500 |
|
Jan 2, 2026
|
10.3300 | 10.3300 | 10.2980 | 10.3200 | 10.3200 | 18,600 |
|
Dec 31, 2025
|
10.2800 | 10.3000 | 10.2700 | 10.2950 | 10.2950 | 47,000 |
|
Dec 30, 2025
|
10.3200 | 10.3200 | 10.2600 | 10.2700 | 10.2700 | 65,800 |
|
Dec 29, 2025
|
10.3200 | 10.3200 | 10.2800 | 10.2900 | 10.2900 | 74,600 |
|
Dec 26, 2025
|
10.3200 | 10.3200 | 10.2800 | 10.3100 | 10.3100 | 32,100 |
|
Dec 24, 2025
|
10.3500 | 10.3500 | 10.3000 | 10.3300 | 10.3300 | 59,400 |
|
Dec 23, 2025
|
10.3000 | 10.3000 | 10.2550 | 10.3000 | 10.3000 | 228,600 |
|
Dec 22, 2025
|
10.3300 | 10.3300 | 10.1600 | 10.3000 | 10.3000 | 1,342,500 |
|
Dec 19, 2025
|
10.2800 | 10.3000 | 10.2800 | 10.3000 | 10.3000 | 971,600 |
|
Dec 18, 2025
|
10.3250 | 10.4200 | 10.2600 | 10.2900 | 10.2900 | 6,894,600 |
|
Dec 17, 2025
|
10.1100 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 97,200 |
|
Dec 16, 2025
|
10.1100 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | - |
|
Dec 15, 2025
|
10.1100 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | - |
|
Dec 12, 2025
|
10.1100 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | - |
|
Dec 11, 2025
|
10.1100 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 11,800 |
|
Dec 10, 2025
|
10.1010 | 10.1010 | 10.1010 | 10.1010 | 10.1010 | 200 |
|
Dec 9, 2025
|
10.1200 | 10.1250 | 10.1100 | 10.1100 | 10.1100 | 77,900 |
|
Dec 8, 2025
|
10.1000 | 10.1200 | 10.1000 | 10.1200 | 10.1200 | 13,500 |
|
Dec 5, 2025
|
10.1200 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | - |
|
Dec 4, 2025
|
10.1500 | 10.1500 | 10.1200 | 10.1200 | 10.1200 | 30,300 |
|
Dec 3, 2025
|
10.1000 | 10.1200 | 10.1000 | 10.1200 | 10.1200 | 1,500 |
|
Dec 2, 2025
|
10.1250 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 2,900 |
|
Dec 1, 2025
|
10.1600 | 10.1700 | 10.1100 | 10.1400 | 10.1400 | 73,800 |
|
Nov 28, 2025
|
10.1500 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | - |
|
Nov 26, 2025
|
10.1500 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | - |
|
Nov 25, 2025
|
10.1500 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | - |
|
Nov 24, 2025
|
10.1500 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | - |
|
Nov 21, 2025
|
10.1500 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 3,300 |
|
Nov 20, 2025
|
10.1300 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | - |
|
Nov 19, 2025
|
10.1300 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | - |
|
Nov 18, 2025
|
10.1300 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | - |
|
Nov 17, 2025
|
10.1400 | 10.1500 | 10.1300 | 10.1300 | 10.1300 | 42,500 |
|
Nov 14, 2025
|
10.1490 | 10.1500 | 10.1490 | 10.1500 | 10.1500 | 10,800 |
|
Nov 13, 2025
|
10.1300 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | - |
|
Nov 12, 2025
|
10.1300 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | - |
|
Nov 11, 2025
|
10.1400 | 10.1400 | 10.1300 | 10.1300 | 10.1300 | 50,100 |
|
Nov 10, 2025
|
10.1300 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 200 |
|
Nov 7, 2025
|
10.1300 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 100 |
|
Nov 6, 2025
|
10.1300 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 300 |
|
Nov 5, 2025
|
10.1300 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 300 |
|
Nov 4, 2025
|
10.1350 | 10.1400 | 10.1300 | 10.1400 | 10.1400 | 16,500 |
|
Nov 3, 2025
|
10.1300 | 10.1500 | 10.1300 | 10.1400 | 10.1400 | 7,000 |
|
Oct 31, 2025
|
10.1300 | 10.1300 | 10.1200 | 10.1300 | 10.1300 | 7,600 |
