OTC Markets OTCQX - Delayed Quote
USD
FFB Bancorp (FFBB)
87.30
-0.75
(-0.85%)
As of 3:27:49 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
88.70 | 88.70 | 87.30 | 87.30 | 87.30 | 1,931 |
|
Oct 30, 2026
|
88.50 | 88.50 | 87.90 | 87.90 | 87.90 | 900 |
|
Oct 29, 2026
|
88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
|
Oct 28, 2026
|
88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 1,500 |
|
Oct 27, 2026
|
88.99 | 89.00 | 88.99 | 89.00 | 89.00 | 700 |
|
Oct 26, 2026
|
88.40 | 88.45 | 88.40 | 88.45 | 88.45 | 2,800 |
|
Oct 23, 2026
|
88.65 | 88.65 | 88.41 | 88.42 | 88.42 | 2,500 |
|
Oct 22, 2026
|
88.30 | 88.60 | 88.25 | 88.40 | 88.40 | 4,000 |
|
Oct 21, 2026
|
88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
|
Oct 20, 2026
|
88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 3,700 |
|
Oct 19, 2026
|
88.20 | 88.30 | 88.20 | 88.30 | 88.30 | 5,400 |
|
Oct 16, 2026
|
88.50 | 88.50 | 88.30 | 88.30 | 88.30 | 1,100 |
|
Oct 15, 2026
|
88.40 | 88.40 | 88.30 | 88.30 | 88.30 | 500 |
|
Oct 14, 2026
|
88.42 | 88.42 | 88.25 | 88.25 | 88.25 | 3,200 |
|
Oct 13, 2026
|
88.50 | 88.50 | 88.42 | 88.42 | 88.42 | 400 |
|
Oct 12, 2026
|
88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 100 |
|
Oct 9, 2026
|
88.27 | 88.27 | 88.25 | 88.25 | 88.25 | 5,400 |
|
Oct 8, 2026
|
88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 200 |
|
Oct 7, 2026
|
88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
|
Oct 6, 2026
|
88.45 | 88.45 | 88.30 | 88.30 | 88.30 | 800 |
|
Oct 5, 2026
|
88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 600 |
|
Oct 2, 2026
|
88.45 | 88.45 | 88.20 | 88.20 | 88.20 | 500 |
|
Oct 1, 2026
|
88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 100 |
|
Sep 30, 2026
|
88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
|
Sep 29, 2026
|
88.50 | 88.50 | 88.45 | 88.45 | 88.45 | 1,200 |
|
Sep 28, 2026
|
88.70 | 88.70 | 88.50 | 88.55 | 88.55 | 2,700 |
|
Sep 25, 2026
|
88.70 | 89.00 | 88.70 | 89.00 | 89.00 | 7,800 |
|
Sep 24, 2026
|
88.70 | 88.80 | 88.70 | 88.80 | 88.80 | 600 |
|
Sep 23, 2026
|
88.55 | 88.70 | 88.55 | 88.70 | 88.70 | 900 |
|
Sep 22, 2026
|
88.71 | 88.71 | 88.71 | 88.71 | 88.71 | 200 |
|
Sep 21, 2026
|
88.56 | 88.87 | 88.50 | 88.87 | 88.87 | 3,400 |
|
Sep 18, 2026
|
88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 500 |
|
Sep 17, 2026
|
88.70 | 88.80 | 88.70 | 88.70 | 88.70 | 3,100 |
|
Sep 16, 2026
|
88.90 | 88.90 | 88.75 | 88.75 | 88.75 | 2,400 |
|
Sep 15, 2026
|
88.50 | 88.90 | 88.50 | 88.90 | 88.90 | 3,900 |
|
Sep 14, 2026
|
89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,600 |
|
Sep 11, 2026
|
87.90 | 89.99 | 87.90 | 89.00 | 89.00 | 15,700 |
|
Sep 10, 2026
|
87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 500 |
|
Sep 9, 2026
|
87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
|
Sep 8, 2026
|
87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 100 |
|
Sep 4, 2026
|
87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 2,000 |
|
Sep 3, 2026
|
87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 300 |
|
Sep 2, 2026
|
87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
|
Sep 1, 2026
|
87.55 | 87.74 | 87.55 | 87.55 | 87.55 | 2,700 |
|
Aug 31, 2026
|
88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
|
Aug 28, 2026
|
88.48 | 88.87 | 88.48 | 88.49 | 88.49 | 700 |
|
Aug 27, 2026
|
88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
|
Aug 26, 2026
|
88.67 | 88.67 | 88.60 | 88.60 | 88.60 | 300 |
|
Aug 25, 2026
|
88.00 | 88.81 | 87.50 | 88.81 | 88.81 | 2,100 |
|
Aug 24, 2026
|
87.55 | 88.00 | 87.50 | 88.00 | 88.00 | 1,300 |
|
Aug 21, 2026
|
87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 100 |
|
Aug 20, 2026
|
87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 200 |
|
Aug 19, 2026
|
87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
|
Aug 18, 2026
|
87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 500 |
|
Aug 17, 2026
|
88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
|
Aug 14, 2026
|
87.56 | 88.00 | 87.56 | 88.00 | 88.00 | 600 |
|
Aug 13, 2026
|
87.50 | 88.10 | 87.50 | 88.10 | 88.10 | 2,600 |
|
Aug 12, 2026
|
87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
|
Aug 11, 2026
|
87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
|
Aug 10, 2026
|
87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
|
Aug 7, 2026
|
87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
|
Aug 6, 2026
|
87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
|
Aug 5, 2026
|
87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1,600 |
|
Aug 4, 2026
|
88.49 | 88.49 | 87.50 | 87.50 | 87.50 | 600 |
|
Aug 3, 2026
|
88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 200 |
|
Jul 31, 2026
|
87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 400 |
|
Jul 30, 2026
|
87.85 | 87.85 | 87.35 | 87.35 | 87.35 | 300 |
|
Jul 29, 2026
|
87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
|
Jul 28, 2026
|
87.77 | 87.85 | 87.77 | 87.85 | 87.85 | 600 |
|
Jul 27, 2026
|
87.56 | 87.56 | 87.50 | 87.50 | 87.50 | 500 |
|
Jul 24, 2026
|
87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 100 |
|
Jul 23, 2026
|
87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 300 |
|
Jul 22, 2026
|
87.52 | 87.77 | 87.50 | 87.77 | 87.77 | 1,200 |
|
Jul 21, 2026
|
87.31 | 87.64 | 87.31 | 87.64 | 87.64 | 15,800 |
|
Jul 20, 2026
|
86.89 | 87.00 | 86.89 | 87.00 | 87.00 | 300 |
|
Jul 17, 2026
|
87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
|
Jul 16, 2026
|
86.90 | 87.16 | 86.85 | 87.16 | 87.16 | 3,500 |
|
Jul 15, 2026
|
86.58 | 86.97 | 86.58 | 86.95 | 86.95 | 4,400 |
|
Jul 14, 2026
|
86.40 | 86.40 | 86.20 | 86.40 | 86.40 | 2,200 |
|
Jul 13, 2026
|
86.24 | 86.40 | 86.24 | 86.40 | 86.40 | 1,200 |
|
Jul 10, 2026
|
86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
|
Jul 9, 2026
|
86.10 | 86.20 | 85.85 | 86.20 | 86.20 | 9,400 |
|
Jul 8, 2026
|
86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
|
Jul 7, 2026
|
86.40 | 86.40 | 86.10 | 86.40 | 86.40 | 3,900 |
|
Jul 6, 2026
|
86.40 | 86.40 | 86.05 | 86.10 | 86.10 | 13,600 |
|
Jul 2, 2026
|
86.60 | 86.60 | 86.40 | 86.40 | 86.40 | 4,800 |
|
Jul 1, 2026
|
85.75 | 86.75 | 85.69 | 86.75 | 86.75 | 5,800 |
|
Jun 30, 2026
|
85.50 | 85.75 | 85.50 | 85.75 | 85.75 | 1,000 |
|
Jun 29, 2026
|
85.00 | 85.50 | 84.95 | 85.50 | 85.50 | 3,200 |
|
Jun 26, 2026
|
85.15 | 85.32 | 85.15 | 85.26 | 85.26 | 5,800 |
|
Jun 25, 2026
|
85.10 | 85.15 | 85.10 | 85.15 | 85.15 | 500 |
|
Jun 24, 2026
|
85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 800 |
|
Jun 23, 2026
|
85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 500 |
|
Jun 22, 2026
|
85.03 | 85.05 | 85.00 | 85.05 | 85.05 | 700 |
|
Jun 18, 2026
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
|
Jun 17, 2026
|
85.05 | 85.05 | 85.00 | 85.00 | 85.00 | 1,700 |
|
Jun 16, 2026
|
85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
|
Jun 15, 2026
|
85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
|
Jun 12, 2026
|
85.00 | 85.18 | 85.00 | 85.18 | 85.18 | 800 |
|
Jun 11, 2026
|
85.04 | 85.04 | 84.95 | 84.95 | 84.95 | 800 |
|
Jun 10, 2026
|
84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
|
Jun 9, 2026
|
85.14 | 85.14 | 84.90 | 84.90 | 84.90 | 600 |
|
Jun 8, 2026
|
84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
|
Jun 5, 2026
|
84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 300 |
|
Jun 4, 2026
|
84.80 | 85.00 | 84.80 | 84.80 | 84.80 | 3,900 |
|
Jun 3, 2026
|
84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 200 |
|
Jun 2, 2026
|
84.90 | 85.38 | 84.80 | 84.80 | 84.80 | 2,200 |
|
Jun 1, 2026
|
84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 100 |
|
May 29, 2026
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
|
May 28, 2026
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 20,100 |
|
May 27, 2026
|
84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 8,100 |
|
May 26, 2026
|
84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
|
May 22, 2026
|
84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 200 |
|
May 21, 2026
|
84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 10,000 |
|
May 20, 2026
|
84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
|
May 19, 2026
|
84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
|
May 18, 2026
|
84.92 | 84.92 | 84.88 | 84.88 | 84.88 | 400 |
|
May 15, 2026
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
|
May 14, 2026
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 5,700 |
|
May 13, 2026
|
85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 1,900 |
|
May 12, 2026
|
85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
|
May 11, 2026
|
85.72 | 85.75 | 85.05 | 85.05 | 85.05 | 13,600 |
|
May 8, 2026
|
85.75 | 85.76 | 85.75 | 85.75 | 85.75 | 11,400 |
|
May 7, 2026
|
85.85 | 85.85 | 85.75 | 85.75 | 85.75 | 33,000 |
|
May 6, 2026
|
85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 5,500 |
|
May 5, 2026
|
86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
|
May 4, 2026
|
86.06 | 86.06 | 86.00 | 86.00 | 86.00 | 1,200 |
|
May 1, 2026
|
86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 15,200 |
|
Apr 30, 2026
|
86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 4,100 |
|
Apr 29, 2026
|
86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 4,200 |
|
Apr 28, 2026
|
86.05 | 86.40 | 86.05 | 86.40 | 86.40 | 2,700 |
|
Apr 27, 2026
|
86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 200 |
|
Apr 24, 2026
|
86.05 | 86.10 | 86.05 | 86.10 | 86.10 | 4,800 |
|
Apr 23, 2026
|
86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
|
Apr 22, 2026
|
86.21 | 86.21 | 86.00 | 86.13 | 86.13 | 3,200 |
|
Apr 21, 2026
|
86.30 | 86.30 | 86.10 | 86.10 | 86.10 | 2,600 |
|
Apr 20, 2026
|
86.20 | 86.30 | 86.20 | 86.30 | 86.30 | 2,200 |
|
Apr 17, 2026
|
86.20 | 86.56 | 86.20 | 86.56 | 86.56 | 2,700 |
|
Apr 16, 2026
|
86.35 | 86.40 | 86.33 | 86.40 | 86.40 | 900 |
|
Apr 15, 2026
|
86.10 | 86.40 | 86.10 | 86.40 | 86.40 | 5,300 |
|
Apr 14, 2026
|
86.36 | 86.36 | 86.14 | 86.14 | 86.14 | 400 |
|
Apr 13, 2026
|
86.57 | 86.57 | 86.00 | 86.40 | 86.40 | 1,500 |
|
Apr 10, 2026
|
86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 200 |
|
Apr 9, 2026
|
86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
|
Apr 8, 2026
|
86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
|
Apr 7, 2026
|
86.01 | 86.01 | 86.00 | 86.00 | 86.00 | 800 |
|
Apr 6, 2026
|
86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 14,500 |
|
Apr 2, 2026
|
85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
|
Apr 1, 2026
|
85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
|
Mar 31, 2026
|
84.80 | 85.65 | 84.80 | 85.65 | 85.65 | 1,300 |
|
Mar 30, 2026
|
85.10 | 85.20 | 85.10 | 85.20 | 85.20 | 11,000 |
|
Mar 27, 2026
|
85.10 | 85.10 | 84.86 | 84.86 | 84.86 | 500 |
|
Mar 26, 2026
|
85.55 | 85.55 | 85.00 | 85.00 | 85.00 | 700 |
|
Mar 25, 2026
|
85.05 | 85.74 | 85.05 | 85.50 | 85.50 | 1,000 |
|
Mar 24, 2026
|
85.25 | 86.00 | 84.85 | 85.49 | 85.49 | 2,700 |
|
Mar 23, 2026
|
85.40 | 85.90 | 85.40 | 85.51 | 85.51 | 1,900 |
|
Mar 20, 2026
|
85.00 | 85.50 | 84.90 | 84.90 | 84.90 | 600 |
|
Mar 19, 2026
|
85.20 | 85.50 | 85.08 | 85.08 | 85.08 | 10,700 |
|
Mar 18, 2026
|
85.35 | 85.70 | 85.30 | 85.70 | 85.70 | 1,200 |
|
Mar 17, 2026
|
85.40 | 86.10 | 85.40 | 86.00 | 86.00 | 1,600 |
|
Mar 16, 2026
|
85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 300 |
|
Mar 13, 2026
|
85.53 | 85.60 | 85.34 | 85.50 | 85.50 | 1,100 |
|
Mar 12, 2026
|
85.39 | 85.39 | 85.34 | 85.34 | 85.34 | 28,300 |
|
Mar 11, 2026
|
85.50 | 85.57 | 85.50 | 85.55 | 85.55 | 3,800 |
|
Mar 10, 2026
|
85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 100 |
|
Mar 9, 2026
|
85.90 | 86.10 | 85.75 | 85.75 | 85.75 | 11,100 |
|
Mar 6, 2026
|
85.90 | 86.20 | 85.90 | 86.20 | 86.20 | 11,500 |
|
Mar 5, 2026
|
86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
|
Mar 4, 2026
|
86.80 | 86.88 | 86.80 | 86.88 | 86.88 | 300 |
|
Mar 3, 2026
|
86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 100 |
|
Mar 2, 2026
|
87.00 | 87.00 | 86.60 | 86.60 | 86.60 | 3,900 |
|
Feb 27, 2026
|
87.02 | 87.50 | 87.00 | 87.20 | 87.20 | 3,400 |
|
Feb 26, 2026
|
87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 100 |
|
Feb 25, 2026
|
86.70 | 87.03 | 86.70 | 87.03 | 87.03 | 800 |
|
Feb 24, 2026
|
86.52 | 86.70 | 86.00 | 86.70 | 86.70 | 4,400 |
|
Feb 23, 2026
|
86.80 | 87.40 | 86.80 | 87.40 | 87.40 | 800 |
|
Feb 20, 2026
|
86.90 | 86.90 | 86.70 | 86.70 | 86.70 | 500 |
|
Feb 19, 2026
|
86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
|
Feb 18, 2026
|
86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 2,400 |
|
Feb 17, 2026
|
87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 100 |
|
Feb 13, 2026
|
86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 200 |
|
Feb 12, 2026
|
87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
|
Feb 11, 2026
|
87.19 | 87.19 | 87.11 | 87.11 | 87.11 | 2,100 |
|
Feb 10, 2026
|
87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
|
Feb 9, 2026
|
87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 100 |
|
Feb 6, 2026
|
87.12 | 88.00 | 87.12 | 87.65 | 87.65 | 1,700 |
|
Feb 5, 2026
|
88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 800 |
|
Feb 4, 2026
|
87.16 | 87.50 | 87.07 | 87.50 | 87.50 | 900 |
|
Feb 3, 2026
|
87.24 | 87.37 | 87.19 | 87.36 | 87.36 | 2,400 |
|
Feb 2, 2026
|
86.99 | 87.05 | 86.99 | 87.05 | 87.05 | 11,100 |
|
Jan 30, 2026
|
86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 500 |
|
Jan 29, 2026
|
86.00 | 86.00 | 85.81 | 85.81 | 85.81 | 900 |
|
Jan 28, 2026
|
85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 400 |
|
Jan 27, 2026
|
85.20 | 85.44 | 85.20 | 85.20 | 85.20 | 1,100 |
|
Jan 26, 2026
|
86.13 | 86.13 | 84.50 | 85.10 | 85.10 | 9,900 |
|
Jan 23, 2026
|
86.62 | 86.87 | 86.13 | 86.13 | 86.13 | 900 |
|
Jan 22, 2026
|
85.20 | 86.00 | 85.01 | 86.00 | 86.00 | 2,700 |
|
Jan 21, 2026
|
85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 200 |
|
Jan 20, 2026
|
85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
|
Jan 16, 2026
|
85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 100 |
|
Jan 15, 2026
|
84.75 | 85.25 | 84.75 | 85.25 | 85.25 | 4,000 |
|
Jan 14, 2026
|
84.75 | 84.75 | 84.50 | 84.68 | 84.68 | 1,000 |
|
Jan 13, 2026
|
85.17 | 85.20 | 85.15 | 85.20 | 85.20 | 700 |
|
Jan 12, 2026
|
84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
|
Jan 9, 2026
|
83.99 | 84.99 | 83.99 | 84.50 | 84.50 | 6,800 |
|
Jan 8, 2026
|
84.50 | 84.50 | 83.65 | 83.99 | 83.99 | 3,200 |
|
Jan 7, 2026
|
84.17 | 84.63 | 84.17 | 84.50 | 84.50 | 2,700 |
|
Jan 6, 2026
|
85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 1,000 |
|
Jan 5, 2026
|
83.65 | 85.00 | 83.65 | 85.00 | 85.00 | 2,500 |
|
Jan 2, 2026
|
84.02 | 84.44 | 83.50 | 83.70 | 83.70 | 7,400 |
|
Dec 31, 2025
|
84.70 | 85.00 | 84.01 | 85.00 | 85.00 | 2,600 |
|
Dec 30, 2025
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
|
Dec 29, 2025
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
|
Dec 26, 2025
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
|
Dec 24, 2025
|
84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 1,000 |
|
Dec 23, 2025
|
83.65 | 84.50 | 83.65 | 84.50 | 84.50 | 1,000 |
|
Dec 22, 2025
|
84.40 | 84.40 | 83.50 | 83.50 | 83.50 | 7,500 |
|
Dec 19, 2025
|
85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
|
Dec 18, 2025
|
83.70 | 85.18 | 83.70 | 85.18 | 85.18 | 3,500 |
|
Dec 17, 2025
|
83.80 | 83.85 | 83.60 | 83.60 | 83.60 | 1,600 |
|
Dec 16, 2025
|
83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
|
Dec 15, 2025
|
83.80 | 83.84 | 83.76 | 83.84 | 83.84 | 1,400 |
|
Dec 12, 2025
|
83.80 | 84.00 | 83.80 | 84.00 | 84.00 | 700 |
|
Dec 11, 2025
|
83.67 | 83.76 | 83.55 | 83.75 | 83.75 | 3,200 |
|
Dec 10, 2025
|
83.50 | 84.25 | 83.48 | 84.25 | 84.25 | 25,200 |
|
Dec 9, 2025
|
83.60 | 83.65 | 83.30 | 83.50 | 83.50 | 19,900 |
|
Dec 8, 2025
|
83.83 | 83.83 | 83.60 | 83.65 | 83.65 | 3,400 |
|
Dec 5, 2025
|
84.50 | 84.60 | 83.75 | 84.00 | 84.00 | 12,800 |
|
Dec 4, 2025
|
85.50 | 85.50 | 84.95 | 84.95 | 84.95 | 7,400 |
|
Dec 3, 2025
|
85.00 | 86.00 | 85.00 | 85.50 | 85.50 | 6,600 |
|
Dec 2, 2025
|
84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 600 |
|
Dec 1, 2025
|
84.50 | 85.00 | 83.78 | 85.00 | 85.00 | 3,800 |
|
Nov 28, 2025
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
|
Nov 26, 2025
|
84.97 | 85.00 | 84.97 | 85.00 | 85.00 | 600 |
|
Nov 25, 2025
|
84.20 | 84.25 | 84.20 | 84.25 | 84.25 | 600 |
|
Nov 24, 2025
|
83.95 | 83.95 | 83.56 | 83.75 | 83.75 | 3,100 |
|
Nov 21, 2025
|
84.00 | 84.17 | 83.99 | 84.00 | 84.00 | 5,900 |
|
Nov 20, 2025
|
83.69 | 85.00 | 83.55 | 84.00 | 84.00 | 6,800 |
|
Nov 19, 2025
|
83.67 | 83.67 | 83.51 | 83.51 | 83.51 | 800 |
|
Nov 18, 2025
|
83.75 | 83.89 | 83.69 | 83.89 | 83.89 | 2,200 |
|
Nov 17, 2025
|
84.50 | 84.50 | 84.01 | 84.01 | 84.01 | 1,500 |
|
Nov 14, 2025
|
84.47 | 85.00 | 83.25 | 84.45 | 84.45 | 2,100 |
|
Nov 13, 2025
|
84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
|
Nov 12, 2025
|
83.31 | 84.10 | 83.31 | 84.10 | 84.10 | 600 |
|
Nov 11, 2025
|
83.00 | 83.01 | 83.00 | 83.00 | 83.00 | 700 |
|
Nov 10, 2025
|
83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 100 |
|
Nov 7, 2025
|
83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 200 |
|
Nov 6, 2025
|
83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 200 |
|
Nov 5, 2025
|
83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
|
Nov 4, 2025
|
83.00 | 83.18 | 83.00 | 83.00 | 83.00 | 5,700 |
|
Nov 3, 2025
|
83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 100 |
