NasdaqGS - Delayed Quote
USD
5E Advanced Materials, Inc. (FEAM)
2.3300
-0.2300
(-8.98%)
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
|
2.4300 | 2.4300 | 2.2350 | 2.3300 | 2.3300 | 354,100 |
|
Oct 29, 2026
|
2.4500 | 2.6600 | 2.4100 | 2.5600 | 2.5600 | 391,800 |
|
Oct 28, 2026
|
2.5100 | 2.5400 | 2.4200 | 2.4900 | 2.4900 | 159,900 |
|
Oct 27, 2026
|
2.4400 | 2.5650 | 2.4050 | 2.4900 | 2.4900 | 379,300 |
|
Oct 26, 2026
|
2.3100 | 2.4180 | 2.2200 | 2.3800 | 2.3800 | 240,100 |
|
Oct 23, 2026
|
2.3100 | 2.3500 | 2.2420 | 2.2900 | 2.2900 | 177,300 |
|
Oct 22, 2026
|
2.6000 | 2.6880 | 2.2750 | 2.3100 | 2.3100 | 626,300 |
|
Oct 21, 2026
|
2.5900 | 2.8000 | 2.5700 | 2.7000 | 2.7000 | 403,600 |
|
Oct 20, 2026
|
2.6000 | 2.7400 | 2.5000 | 2.5700 | 2.5700 | 433,800 |
|
Oct 19, 2026
|
2.9200 | 2.9910 | 2.5300 | 2.5700 | 2.5700 | 578,800 |
|
Oct 16, 2026
|
3.1800 | 3.2980 | 2.8300 | 2.9300 | 2.9300 | 538,400 |
|
Oct 15, 2026
|
3.0000 | 3.2700 | 2.8850 | 3.1600 | 3.1600 | 765,700 |
|
Oct 14, 2026
|
3.3300 | 3.3300 | 2.9500 | 3.0600 | 3.0600 | 708,300 |
|
Oct 13, 2026
|
3.3200 | 3.4300 | 3.0100 | 3.2800 | 3.2800 | 771,600 |
|
Oct 12, 2026
|
3.7900 | 3.8500 | 3.2500 | 3.3400 | 3.3400 | 542,900 |
|
Oct 9, 2026
|
3.2600 | 4.0400 | 3.2600 | 3.6400 | 3.6400 | 2,078,800 |
|
Oct 8, 2026
|
3.1000 | 3.6500 | 3.1000 | 3.3100 | 3.3100 | 1,600,900 |
|
Oct 7, 2026
|
3.9500 | 3.9500 | 3.0000 | 3.1100 | 3.1100 | 1,820,100 |
|
Oct 6, 2026
|
3.9700 | 4.0950 | 3.7400 | 3.7600 | 3.7600 | 826,600 |
|
Oct 5, 2026
|
3.8800 | 4.0700 | 3.6300 | 3.9200 | 3.9200 | 1,184,300 |
|
Oct 2, 2026
|
3.3400 | 3.9200 | 3.2500 | 3.8800 | 3.8800 | 2,232,500 |
|
Oct 1, 2026
|
3.4800 | 3.4900 | 3.0700 | 3.2300 | 3.2300 | 655,200 |
|
Sep 30, 2026
|
3.0950 | 3.5000 | 3.0500 | 3.3700 | 3.3700 | 1,042,100 |
|
Sep 29, 2026
|
2.7300 | 3.2500 | 2.7300 | 3.0500 | 3.0500 | 855,700 |
|
Sep 28, 2026
|
2.7500 | 2.8500 | 2.6400 | 2.7900 | 2.7900 | 267,500 |
|
Sep 25, 2026
|
2.7700 | 2.8700 | 2.6500 | 2.8000 | 2.8000 | 403,800 |
|
Sep 24, 2026
|
2.6100 | 2.8500 | 2.6100 | 2.7750 | 2.7750 | 319,800 |
|
Sep 23, 2026
|
2.9200 | 2.9400 | 2.5550 | 2.6400 | 2.6400 | 829,300 |
|
Sep 22, 2026
|
2.4700 | 3.0000 | 2.4700 | 2.9400 | 2.9400 | 1,807,400 |
|
Sep 21, 2026
|
2.4700 | 2.5100 | 2.2910 | 2.4800 | 2.4800 | 615,200 |
|
Sep 18, 2026
|
1.9300 | 2.5100 | 1.9000 | 2.5000 | 2.5000 | 3,036,600 |
|
Sep 17, 2026
|
1.7700 | 2.1600 | 1.7550 | 2.0600 | 2.0600 | 3,841,600 |
|
Sep 16, 2026
|
1.2800 | 1.7750 | 1.2700 | 1.7600 | 1.7600 | 2,642,900 |
|
Sep 15, 2026
|
1.3000 | 1.3600 | 1.2300 | 1.2600 | 1.2600 | 537,400 |
|
Sep 14, 2026
|
1.4000 | 1.4050 | 1.3300 | 1.3300 | 1.3300 | 200,500 |
|
Sep 11, 2026
|
1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 147,100 |
|
Sep 10, 2026
|
1.5000 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 147,900 |
|
Sep 9, 2026
|
1.5400 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 140,900 |
|
Sep 8, 2026
|
1.5400 | 1.6100 | 1.5100 | 1.5400 | 1.5400 | 106,700 |
|
Sep 4, 2026
|
1.5800 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 101,200 |
|
Sep 3, 2026
|
1.6000 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 91,200 |
|
Sep 2, 2026
|
1.5100 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 121,700 |
|
Sep 1, 2026
|
1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 213,900 |
|
Aug 31, 2026
|
1.6000 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 150,400 |
|
Aug 28, 2026
|
1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 166,600 |
|
Aug 27, 2026
|
1.7500 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 221,600 |
|
Aug 26, 2026
|
1.7400 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 243,300 |
|
Aug 25, 2026
|
1.6800 | 1.8400 | 1.6750 | 1.7500 | 1.7500 | 648,000 |
|
Aug 24, 2026
|
1.6600 | 1.6800 | 1.6050 | 1.6600 | 1.6600 | 167,200 |
|
Aug 21, 2026
|
1.5700 | 1.7180 | 1.5400 | 1.6700 | 1.6700 | 272,700 |
|
Aug 20, 2026
|
1.6000 | 1.6000 | 1.4800 | 1.5600 | 1.5600 | 395,200 |
|
Aug 19, 2026
|
1.6500 | 1.6900 | 1.5800 | 1.6000 | 1.6000 | 403,500 |
|
Aug 18, 2026
|
1.6600 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 248,800 |
|
Aug 17, 2026
|
1.6300 | 1.7300 | 1.5950 | 1.6700 | 1.6700 | 474,700 |
|
Aug 14, 2026
|
1.5900 | 1.7700 | 1.5800 | 1.6100 | 1.6100 | 529,400 |
|
Aug 13, 2026
|
1.7400 | 1.7400 | 1.5800 | 1.6200 | 1.6200 | 358,400 |
|
Aug 12, 2026
|
1.8900 | 1.9000 | 1.7120 | 1.7600 | 1.7600 | 573,700 |
|
Aug 11, 2026
|
1.9300 | 1.9450 | 1.6800 | 1.8400 | 1.8400 | 1,722,300 |
|
Aug 10, 2026
|
1.9500 | 2.3900 | 1.8600 | 1.9600 | 1.9600 | 12,686,100 |
|
Aug 7, 2026
|
1.7800 | 2.1100 | 1.4400 | 1.5000 | 1.5000 | 4,228,300 |
|
Aug 6, 2026
|
1.3600 | 1.7700 | 1.3200 | 1.7400 | 1.7400 | 630,300 |
|
Aug 5, 2026
|
1.3200 | 1.3700 | 1.2600 | 1.3600 | 1.3600 | 113,800 |
|
Aug 4, 2026
|
1.1900 | 1.3400 | 1.1900 | 1.3200 | 1.3200 | 237,500 |
|
Aug 3, 2026
|
1.1200 | 1.2050 | 1.1200 | 1.1900 | 1.1900 | 66,000 |
|
Jul 31, 2026
|
1.1300 | 1.1900 | 1.0700 | 1.1000 | 1.1000 | 117,100 |
|
Jul 30, 2026
|
1.0800 | 1.1300 | 1.0650 | 1.1100 | 1.1100 | 60,900 |
|
Jul 29, 2026
|
1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 59,300 |
|
Jul 28, 2026
|
1.2000 | 1.2200 | 1.0900 | 1.1200 | 1.1200 | 98,600 |
|
Jul 27, 2026
|
1.1300 | 1.2800 | 1.1300 | 1.2200 | 1.2200 | 118,700 |
|
Jul 24, 2026
|
1.1500 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 274,400 |
|
Jul 23, 2026
|
1.1100 | 1.3100 | 1.1000 | 1.1200 | 1.1200 | 659,200 |
|
Jul 22, 2026
|
1.0700 | 1.1400 | 1.0500 | 1.1100 | 1.1100 | 520,300 |
|
Jul 21, 2026
|
1.0500 | 1.1050 | 1.0200 | 1.0700 | 1.0700 | 360,900 |
|
Jul 20, 2026
|
1.1000 | 1.1100 | 0.9000 | 1.0900 | 1.0900 | 498,300 |
|
Jul 17, 2026
|
1.1500 | 1.1750 | 1.0900 | 1.1100 | 1.1100 | 271,100 |
|
Jul 16, 2026
|
1.2400 | 1.2600 | 1.1500 | 1.1600 | 1.1600 | 242,900 |
|
Jul 15, 2026
|
1.3200 | 1.3500 | 1.2200 | 1.2500 | 1.2500 | 224,900 |
|
Jul 14, 2026
|
1.3300 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 75,500 |
|
Jul 13, 2026
|
1.3000 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 109,700 |
|
Jul 10, 2026
|
1.3200 | 1.3800 | 1.2700 | 1.3100 | 1.3100 | 99,600 |
|
Jul 9, 2026
|
1.3100 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 218,200 |
|
Jul 8, 2026
|
1.3500 | 1.3500 | 1.2750 | 1.3000 | 1.3000 | 98,700 |
|
Jul 7, 2026
|
1.3800 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 62,000 |
|
Jul 6, 2026
|
1.3700 | 1.3800 | 1.3260 | 1.3800 | 1.3800 | 65,500 |
|
Jul 2, 2026
|
1.4700 | 1.5300 | 1.3400 | 1.3700 | 1.3700 | 86,300 |
|
Jul 1, 2026
|
1.3600 | 1.5500 | 1.3600 | 1.4400 | 1.4400 | 313,000 |
|
Jun 30, 2026
|
1.4500 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 400,100 |
|
Jun 29, 2026
|
1.3300 | 1.4600 | 1.3100 | 1.4200 | 1.4200 | 311,400 |
|
Jun 26, 2026
|
1.3100 | 1.4300 | 1.2600 | 1.3600 | 1.3600 | 669,200 |
|
Jun 25, 2026
|
1.3600 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 151,800 |
|
Jun 24, 2026
|
1.4600 | 1.4700 | 1.3240 | 1.3500 | 1.3500 | 346,000 |
|
Jun 23, 2026
|
1.4700 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 82,300 |
|
Jun 22, 2026
|
1.6100 | 1.6250 | 1.5000 | 1.5500 | 1.5500 | 141,100 |
|
Jun 18, 2026
|
1.6400 | 1.6450 | 1.5750 | 1.6000 | 1.6000 | 120,100 |
|
Jun 17, 2026
|
1.6500 | 1.7150 | 1.5400 | 1.6200 | 1.6200 | 128,300 |
|
Jun 16, 2026
|
1.7400 | 1.7400 | 1.5800 | 1.6200 | 1.6200 | 138,100 |
|
Jun 15, 2026
|
1.7300 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 98,300 |
|
Jun 12, 2026
|
1.6700 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 52,200 |
|
Jun 11, 2026
|
1.6100 | 1.6950 | 1.5950 | 1.6700 | 1.6700 | 64,100 |
|
Jun 10, 2026
|
1.5300 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 91,500 |
|
Jun 9, 2026
|
1.7000 | 1.8300 | 1.5500 | 1.5500 | 1.5500 | 523,100 |
|
Jun 8, 2026
|
1.7500 | 1.8220 | 1.6730 | 1.6900 | 1.6900 | 74,600 |
|
Jun 5, 2026
|
1.9600 | 1.9600 | 1.7050 | 1.7300 | 1.7300 | 258,600 |
|
Jun 4, 2026
|
1.7600 | 2.0350 | 1.7550 | 1.9900 | 1.9900 | 218,900 |
|
Jun 3, 2026
|
1.8300 | 1.8700 | 1.7300 | 1.7500 | 1.7500 | 115,300 |
|
Jun 2, 2026
|
1.7700 | 1.9100 | 1.7700 | 1.8600 | 1.8600 | 120,200 |
|
Jun 1, 2026
|
1.8000 | 1.8150 | 1.7150 | 1.7900 | 1.7900 | 161,700 |
|
May 29, 2026
|
1.8500 | 1.9000 | 1.7700 | 1.8500 | 1.8500 | 151,300 |
|
May 28, 2026
|
1.8200 | 1.8700 | 1.7800 | 1.8400 | 1.8400 | 170,300 |
|
May 27, 2026
|
1.8800 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 62,100 |
|
May 26, 2026
|
1.9000 | 2.0350 | 1.8400 | 1.8700 | 1.8700 | 192,700 |
|
May 22, 2026
|
2.0900 | 2.0930 | 1.8650 | 1.9000 | 1.9000 | 267,100 |
|
May 21, 2026
|
1.8800 | 2.1100 | 1.8600 | 2.0700 | 2.0700 | 296,400 |
|
May 20, 2026
|
1.8700 | 1.9500 | 1.8000 | 1.8900 | 1.8900 | 91,400 |
|
May 19, 2026
|
1.8600 | 1.9350 | 1.8300 | 1.8300 | 1.8300 | 116,700 |
|
May 18, 2026
|
1.9800 | 1.9800 | 1.8250 | 1.8800 | 1.8800 | 186,500 |
|
May 15, 2026
|
1.9100 | 2.0950 | 1.9100 | 1.9300 | 1.9300 | 316,800 |
|
May 14, 2026
|
1.9700 | 2.0500 | 1.7900 | 2.0000 | 2.0000 | 379,800 |
|
May 13, 2026
|
1.6500 | 2.0600 | 1.6250 | 1.9900 | 1.9900 | 1,149,700 |
|
May 12, 2026
|
1.6100 | 1.6550 | 1.5000 | 1.5100 | 1.5100 | 344,300 |
|
May 11, 2026
|
1.6300 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 199,100 |
|
May 8, 2026
|
1.6600 | 1.6650 | 1.6000 | 1.6000 | 1.6000 | 109,200 |
|
May 7, 2026
|
1.8000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 238,800 |
|
May 6, 2026
|
1.7900 | 1.8800 | 1.7750 | 1.8000 | 1.8000 | 210,300 |
|
May 5, 2026
|
1.6900 | 1.8400 | 1.6900 | 1.7900 | 1.7900 | 162,900 |
|
May 4, 2026
|
1.7500 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 83,600 |
|
May 1, 2026
|
1.7800 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 105,700 |
|
Apr 30, 2026
|
1.8000 | 1.8100 | 1.6750 | 1.7700 | 1.7700 | 158,800 |
|
Apr 29, 2026
|
1.7500 | 1.8800 | 1.7250 | 1.7800 | 1.7800 | 268,700 |
|
Apr 28, 2026
|
1.6000 | 1.7600 | 1.5200 | 1.7500 | 1.7500 | 333,400 |
|
Apr 27, 2026
|
1.5600 | 1.6500 | 1.5000 | 1.6300 | 1.6300 | 220,000 |
|
Apr 24, 2026
|
1.5600 | 1.5750 | 1.4500 | 1.5600 | 1.5600 | 146,900 |
|
Apr 23, 2026
|
1.5500 | 1.5770 | 1.4700 | 1.5400 | 1.5400 | 159,400 |
|
Apr 22, 2026
|
1.5600 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 104,300 |
|
Apr 21, 2026
|
1.6000 | 1.6850 | 1.5500 | 1.5600 | 1.5600 | 167,500 |
|
Apr 20, 2026
|
1.5300 | 1.6280 | 1.4550 | 1.6200 | 1.6200 | 271,000 |
|
Apr 17, 2026
|
1.5500 | 1.7000 | 1.4300 | 1.5700 | 1.5700 | 556,200 |
|
Apr 16, 2026
|
1.6700 | 1.7600 | 1.5800 | 1.5900 | 1.5900 | 369,400 |
|
Apr 15, 2026
|
1.6700 | 1.7300 | 1.6100 | 1.6700 | 1.6700 | 259,900 |
|
Apr 14, 2026
|
1.5200 | 1.8020 | 1.5200 | 1.6600 | 1.6600 | 687,200 |
|
Apr 13, 2026
|
1.5000 | 1.5400 | 1.4100 | 1.4700 | 1.4700 | 282,500 |
|
Apr 10, 2026
|
1.5400 | 1.6400 | 1.4650 | 1.5000 | 1.5000 | 113,600 |
|
Apr 9, 2026
|
1.6500 | 1.6700 | 1.4900 | 1.5200 | 1.5200 | 151,300 |
|
Apr 8, 2026
|
1.5800 | 1.6800 | 1.5600 | 1.6400 | 1.6400 | 164,400 |
|
Apr 7, 2026
|
1.5200 | 1.6000 | 1.4510 | 1.5100 | 1.5100 | 79,400 |
|
Apr 6, 2026
|
1.4700 | 1.5400 | 1.4200 | 1.5000 | 1.5000 | 152,600 |
|
Apr 2, 2026
|
1.3400 | 1.4700 | 1.2900 | 1.4600 | 1.4600 | 93,700 |
|
Apr 1, 2026
|
1.4400 | 1.4900 | 1.3600 | 1.3600 | 1.3600 | 142,100 |
|
Mar 31, 2026
|
1.2400 | 1.4600 | 1.2300 | 1.4000 | 1.4000 | 248,800 |
|
Mar 30, 2026
|
1.3200 | 1.3370 | 1.1700 | 1.2200 | 1.2200 | 242,300 |
|
Mar 27, 2026
|
1.4500 | 1.5110 | 1.2500 | 1.3100 | 1.3100 | 490,500 |
|
Mar 26, 2026
|
1.5800 | 1.6070 | 1.4200 | 1.4400 | 1.4400 | 328,000 |
|
Mar 25, 2026
|
1.5500 | 1.6100 | 1.4500 | 1.5200 | 1.5200 | 215,000 |
|
Mar 24, 2026
|
1.5500 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 310,200 |
|
Mar 23, 2026
|
1.6000 | 1.6400 | 1.5100 | 1.5500 | 1.5500 | 236,200 |
|
Mar 20, 2026
|
1.7300 | 1.7800 | 1.5850 | 1.5900 | 1.5900 | 858,800 |
|
Mar 19, 2026
|
1.7700 | 1.7850 | 1.6350 | 1.6600 | 1.6600 | 264,900 |
|
Mar 18, 2026
|
1.7500 | 1.8650 | 1.7000 | 1.7200 | 1.7200 | 286,200 |
|
Mar 17, 2026
|
1.8200 | 1.9200 | 1.7900 | 1.7900 | 1.7900 | 109,300 |
|
Mar 16, 2026
|
1.8000 | 1.9400 | 1.7810 | 1.8200 | 1.8200 | 216,800 |
|
Mar 13, 2026
|
1.8800 | 1.9300 | 1.7700 | 1.8000 | 1.8000 | 176,300 |
|
Mar 12, 2026
|
1.9000 | 2.0400 | 1.8300 | 1.8600 | 1.8600 | 217,700 |
|
Mar 11, 2026
|
1.9500 | 2.0600 | 1.9100 | 1.9500 | 1.9500 | 126,000 |
|
Mar 10, 2026
|
1.8400 | 2.0400 | 1.8200 | 1.9500 | 1.9500 | 275,300 |
|
Mar 9, 2026
|
1.7100 | 1.8400 | 1.6000 | 1.8100 | 1.8100 | 173,900 |
|
Mar 6, 2026
|
1.8100 | 1.8500 | 1.6810 | 1.7100 | 1.7100 | 180,100 |
|
Mar 5, 2026
|
1.9700 | 2.0000 | 1.7800 | 1.8300 | 1.8300 | 235,700 |
|
Mar 4, 2026
|
1.9200 | 2.0640 | 1.9200 | 1.9600 | 1.9600 | 183,600 |
|
Mar 3, 2026
|
2.0300 | 2.0600 | 1.8400 | 1.9400 | 1.9400 | 254,100 |
|
Mar 2, 2026
|
2.0000 | 2.1400 | 1.9600 | 2.1300 | 2.1300 | 368,600 |
|
Feb 27, 2026
|
2.0900 | 2.0900 | 1.9250 | 2.0000 | 2.0000 | 168,100 |
|
Feb 26, 2026
|
2.0900 | 2.1500 | 1.9400 | 2.1000 | 2.1000 | 293,400 |
|
Feb 25, 2026
|
1.9200 | 2.1600 | 1.9100 | 2.0500 | 2.0500 | 379,200 |
|
Feb 24, 2026
|
1.7000 | 1.9200 | 1.6900 | 1.8800 | 1.8800 | 329,800 |
|
Feb 23, 2026
|
1.7200 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 138,500 |
|
Feb 20, 2026
|
1.7600 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 276,200 |
|
Feb 19, 2026
|
1.8400 | 1.8800 | 1.6600 | 1.7600 | 1.7600 | 368,300 |
|
Feb 18, 2026
|
2.0300 | 2.0300 | 1.8300 | 1.8400 | 1.8400 | 436,900 |
|
Feb 17, 2026
|
2.1800 | 2.2300 | 1.9610 | 2.0600 | 2.0600 | 500,500 |
|
Feb 13, 2026
|
2.1400 | 2.2800 | 2.1200 | 2.2100 | 2.2100 | 202,300 |
|
Feb 12, 2026
|
2.2500 | 2.3050 | 2.1100 | 2.1600 | 2.1600 | 545,000 |
|
Feb 11, 2026
|
2.4900 | 2.5300 | 2.1200 | 2.2400 | 2.2400 | 556,700 |
|
Feb 10, 2026
|
2.4500 | 2.5900 | 2.2700 | 2.4300 | 2.4300 | 706,600 |
|
Feb 9, 2026
|
2.2400 | 2.5200 | 2.1550 | 2.4500 | 2.4500 | 717,900 |
|
Feb 6, 2026
|
2.2200 | 2.3200 | 2.0500 | 2.1600 | 2.1600 | 694,200 |
|
Feb 5, 2026
|
2.2200 | 2.5400 | 2.1600 | 2.1700 | 2.1700 | 1,008,900 |
|
Feb 4, 2026
|
2.1600 | 2.2640 | 2.0700 | 2.1900 | 2.1900 | 903,700 |
|
Feb 3, 2026
|
2.2000 | 2.3000 | 2.0000 | 2.1400 | 2.1400 | 707,300 |
|
Feb 2, 2026
|
2.2000 | 2.2990 | 2.0600 | 2.1500 | 2.1500 | 627,400 |
|
Jan 30, 2026
|
2.3100 | 2.7500 | 2.0600 | 2.0800 | 2.0800 | 1,520,400 |
|
Jan 29, 2026
|
2.3300 | 2.3300 | 2.0200 | 2.1400 | 2.1400 | 762,700 |
|
Jan 28, 2026
|
2.6600 | 2.6900 | 2.1600 | 2.2600 | 2.2600 | 1,080,600 |
|
Jan 27, 2026
|
3.4100 | 3.4900 | 3.0650 | 3.1800 | 3.1800 | 568,200 |
|
Jan 26, 2026
|
3.6400 | 3.8500 | 3.2000 | 3.4400 | 3.4400 | 226,200 |
|
Jan 23, 2026
|
3.5700 | 3.7450 | 3.3940 | 3.5300 | 3.5300 | 116,800 |
|
Jan 22, 2026
|
3.6700 | 3.8320 | 3.5600 | 3.5700 | 3.5700 | 91,200 |
|
Jan 21, 2026
|
4.1400 | 4.1400 | 3.5400 | 3.5500 | 3.5500 | 193,700 |
|
Jan 20, 2026
|
3.8500 | 4.3300 | 3.8500 | 4.0300 | 4.0300 | 131,200 |
|
Jan 16, 2026
|
3.6800 | 3.9900 | 3.6500 | 3.8800 | 3.8800 | 35,600 |
|
Jan 15, 2026
|
3.8600 | 3.9400 | 3.6800 | 3.6800 | 3.6800 | 61,500 |
|
Jan 14, 2026
|
3.6500 | 3.8600 | 3.6410 | 3.8450 | 3.8450 | 54,600 |
|
Jan 13, 2026
|
3.7900 | 3.8900 | 3.4600 | 3.6100 | 3.6100 | 82,000 |
|
Jan 12, 2026
|
3.9700 | 3.9880 | 3.5200 | 3.6900 | 3.6900 | 65,600 |
|
Jan 9, 2026
|
3.7300 | 4.1000 | 3.6100 | 3.8800 | 3.8800 | 140,800 |
|
Jan 8, 2026
|
3.7200 | 3.7300 | 3.5000 | 3.7100 | 3.7100 | 90,800 |
|
Jan 7, 2026
|
3.5900 | 3.7800 | 3.5000 | 3.7800 | 3.7800 | 34,700 |
|
Jan 6, 2026
|
3.4600 | 3.6000 | 3.4000 | 3.5200 | 3.5200 | 40,400 |
|
Jan 5, 2026
|
3.3600 | 3.5600 | 3.3100 | 3.4100 | 3.4100 | 63,700 |
|
Jan 2, 2026
|
3.1100 | 3.4650 | 3.0650 | 3.4300 | 3.4300 | 90,600 |
|
Dec 31, 2025
|
3.1500 | 3.2700 | 3.0100 | 3.0500 | 3.0500 | 126,200 |
|
Dec 30, 2025
|
3.1800 | 3.2790 | 3.0100 | 3.1300 | 3.1300 | 101,200 |
|
Dec 29, 2025
|
3.3800 | 3.3800 | 3.0500 | 3.1200 | 3.1200 | 106,300 |
|
Dec 26, 2025
|
3.5300 | 3.5420 | 3.3250 | 3.3800 | 3.3800 | 71,700 |
|
Dec 24, 2025
|
3.2300 | 3.9000 | 3.2300 | 3.4900 | 3.4900 | 212,700 |
|
Dec 23, 2025
|
3.4200 | 3.6200 | 3.2100 | 3.2200 | 3.2200 | 93,700 |
|
Dec 22, 2025
|
3.5800 | 3.7000 | 3.4200 | 3.4200 | 3.4200 | 64,300 |
|
Dec 19, 2025
|
3.3900 | 3.6200 | 3.3400 | 3.5700 | 3.5700 | 142,000 |
|
Dec 18, 2025
|
3.5100 | 3.5550 | 3.3400 | 3.3900 | 3.3900 | 118,600 |
|
Dec 17, 2025
|
3.7100 | 3.8000 | 3.3900 | 3.4100 | 3.4100 | 158,400 |
|
Dec 16, 2025
|
3.8000 | 3.9000 | 3.6900 | 3.7000 | 3.7000 | 64,000 |
|
Dec 15, 2025
|
3.8600 | 4.0620 | 3.6800 | 3.7900 | 3.7900 | 81,500 |
|
Dec 12, 2025
|
3.9600 | 4.1100 | 3.8200 | 3.8200 | 3.8200 | 42,500 |
|
Dec 11, 2025
|
4.1000 | 4.2100 | 3.9450 | 3.9700 | 3.9700 | 43,400 |
|
Dec 10, 2025
|
4.1500 | 4.2000 | 4.0000 | 4.0800 | 4.0800 | 111,200 |
|
Dec 9, 2025
|
3.9900 | 4.1400 | 3.9300 | 4.1400 | 4.1400 | 117,400 |
|
Dec 8, 2025
|
3.9300 | 4.0400 | 3.8900 | 3.9700 | 3.9700 | 41,200 |
|
Dec 5, 2025
|
4.0400 | 4.0900 | 3.9060 | 3.9300 | 3.9300 | 78,800 |
|
Dec 4, 2025
|
3.9700 | 4.0200 | 3.9000 | 4.0000 | 4.0000 | 37,200 |
|
Dec 3, 2025
|
3.7900 | 4.0000 | 3.7700 | 3.9800 | 3.9800 | 47,500 |
|
Dec 2, 2025
|
3.7400 | 3.9100 | 3.4500 | 3.7700 | 3.7700 | 34,500 |
|
Dec 1, 2025
|
4.0200 | 4.0800 | 3.7300 | 3.7500 | 3.7500 | 80,300 |
|
Nov 28, 2025
|
4.0000 | 4.1100 | 3.8600 | 3.9900 | 3.9900 | 59,100 |
|
Nov 26, 2025
|
3.5800 | 4.0000 | 3.4500 | 3.9100 | 3.9100 | 90,300 |
|
Nov 25, 2025
|
3.8800 | 4.0090 | 3.4500 | 3.6200 | 3.6200 | 217,900 |
|
Nov 24, 2025
|
3.9400 | 4.0900 | 3.7600 | 3.8500 | 3.8500 | 61,700 |
|
Nov 21, 2025
|
4.1500 | 4.1630 | 3.7500 | 3.9100 | 3.9100 | 59,700 |
|
Nov 20, 2025
|
4.4100 | 4.4100 | 3.8300 | 3.9000 | 3.9000 | 86,000 |
|
Nov 19, 2025
|
4.2300 | 4.6450 | 4.2300 | 4.3200 | 4.3200 | 75,900 |
|
Nov 18, 2025
|
3.9900 | 4.2900 | 3.9900 | 4.2400 | 4.2400 | 41,200 |
|
Nov 17, 2025
|
3.9200 | 4.3500 | 3.9150 | 4.0600 | 4.0600 | 55,900 |
|
Nov 14, 2025
|
4.0500 | 4.1200 | 3.8150 | 3.8550 | 3.8550 | 94,100 |
|
Nov 13, 2025
|
4.5400 | 4.5700 | 4.0900 | 4.2800 | 4.2800 | 77,300 |
|
Nov 12, 2025
|
4.6300 | 4.6400 | 4.3400 | 4.5800 | 4.5800 | 55,600 |
|
Nov 11, 2025
|
4.7600 | 4.7900 | 4.4900 | 4.6100 | 4.6100 | 84,300 |
|
Nov 10, 2025
|
4.6300 | 4.9100 | 4.5000 | 4.8000 | 4.8000 | 130,400 |
|
Nov 7, 2025
|
4.6300 | 4.6300 | 3.9200 | 4.2400 | 4.2400 | 206,600 |
|
Nov 6, 2025
|
4.1100 | 4.7400 | 3.9500 | 4.6300 | 4.6300 | 180,500 |
|
Nov 5, 2025
|
4.0200 | 4.2000 | 4.0000 | 4.1300 | 4.1300 | 31,200 |
|
Nov 4, 2025
|
4.2000 | 4.2600 | 3.8600 | 3.9900 | 3.9900 | 125,400 |
|
Nov 3, 2025
|
4.6300 | 4.8500 | 4.0000 | 4.3100 | 4.3100 | 147,200 |
|
Oct 31, 2025
|
4.9300 | 5.0090 | 4.5100 | 4.7500 | 4.7500 | 101,100 |
