OTC Markets OTCQB
USD
Federal Home Loan Mortgage Corporation (FMCCN)
8.49
-0.01
(-0.12%)
At close: November 6 at 4:00:00 PM EST
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 6, 2026
|
8.76 | 8.95 | 7.98 | 8.49 | 8.49 | 23,900 |
|
Nov 5, 2026
|
8.75 | 9.14 | 8.24 | 8.50 | 8.50 | 26,300 |
|
Nov 4, 2026
|
9.40 | 9.40 | 9.35 | 9.36 | 9.36 | 1,600 |
|
Nov 3, 2026
|
9.76 | 9.87 | 9.63 | 9.79 | 9.79 | 7,100 |
|
Nov 2, 2026
|
9.65 | 9.87 | 9.65 | 9.81 | 9.81 | 7,600 |
|
Oct 30, 2026
|
9.64 | 9.65 | 9.11 | 9.20 | 9.20 | 15,000 |
|
Oct 29, 2026
|
9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
|
Oct 28, 2026
|
9.56 | 9.56 | 9.40 | 9.40 | 9.40 | 400 |
|
Oct 27, 2026
|
9.50 | 9.59 | 9.19 | 9.28 | 9.28 | 3,100 |
|
Oct 26, 2026
|
9.45 | 9.48 | 9.30 | 9.42 | 9.42 | 5,200 |
|
Oct 23, 2026
|
9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
|
Oct 22, 2026
|
9.40 | 9.69 | 9.25 | 9.69 | 9.69 | 500 |
|
Oct 21, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
|
Oct 20, 2026
|
9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 17,200 |
|
Oct 19, 2026
|
9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
|
Oct 16, 2026
|
9.25 | 9.25 | 9.14 | 9.14 | 9.14 | 500 |
|
Oct 15, 2026
|
8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 1,900 |
|
Oct 14, 2026
|
8.72 | 9.00 | 8.60 | 9.00 | 9.00 | 7,500 |
|
Oct 13, 2026
|
9.00 | 9.00 | 8.99 | 8.99 | 8.99 | 7,500 |
|
Oct 12, 2026
|
8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1,700 |
|
Oct 9, 2026
|
8.71 | 8.74 | 8.71 | 8.74 | 8.74 | 700 |
|
Oct 8, 2026
|
8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
|
Oct 7, 2026
|
8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,000 |
|
Oct 6, 2026
|
8.75 | 9.09 | 8.75 | 9.09 | 9.09 | 700 |
|
Oct 5, 2026
|
9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
|
Oct 2, 2026
|
9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 100 |
|
Oct 1, 2026
|
8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
|
Sep 30, 2026
|
9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 300 |
|
Sep 29, 2026
|
9.63 | 9.81 | 9.25 | 9.25 | 9.25 | 1,300 |
|
Sep 28, 2026
|
9.56 | 9.56 | 9.46 | 9.46 | 9.46 | 300 |
|
Sep 25, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
|
Sep 24, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
|
Sep 23, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
|
Sep 22, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2,300 |
|
Sep 21, 2026
|
9.75 | 9.84 | 9.70 | 9.84 | 9.84 | 2,300 |
|
Sep 18, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
|
Sep 17, 2026
|
10.24 | 10.40 | 10.00 | 10.40 | 10.40 | 1,200 |
|
Sep 16, 2026
|
10.25 | 10.25 | 10.17 | 10.25 | 10.25 | 4,700 |
|
Sep 15, 2026
|
10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 300 |
|
Sep 14, 2026
|
11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 600 |
|
Sep 11, 2026
|
11.44 | 11.83 | 11.30 | 11.83 | 11.83 | 1,400 |
|
Sep 10, 2026
|
11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 500 |
|
Sep 9, 2026
|
11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
|
Sep 8, 2026
|
11.96 | 11.96 | 11.80 | 11.80 | 11.80 | 2,400 |
|
Sep 4, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Sep 3, 2026
|
11.47 | 11.95 | 11.33 | 11.50 | 11.50 | 1,000 |
|
Sep 2, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Sep 1, 2026
|
11.60 | 12.25 | 11.60 | 12.25 | 12.25 | 700 |
|
Aug 31, 2026
|
12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1,400 |
|
Aug 28, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Aug 27, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
|
Aug 26, 2026
|
12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
|
Aug 25, 2026
|
12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
|
Aug 24, 2026
|
12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 400 |
|
Aug 21, 2026
|
12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 100 |
|
Aug 20, 2026
|
12.25 | 12.31 | 12.25 | 12.31 | 12.31 | 500 |
|
Aug 19, 2026
|
12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 100 |
|
Aug 18, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Aug 17, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Aug 14, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Aug 13, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Aug 12, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Aug 11, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Aug 10, 2026
|
11.95 | 12.25 | 11.67 | 12.25 | 12.25 | 6,200 |
|
Aug 7, 2026
|
12.09 | 12.09 | 11.90 | 11.90 | 11.90 | 1,100 |
|
Aug 6, 2026
|
12.12 | 12.12 | 11.60 | 11.77 | 11.77 | 2,300 |
|
Aug 5, 2026
|
12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
|
Aug 4, 2026
|
12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
|
Aug 3, 2026
|
12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
|
Jul 31, 2026
|
12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 100 |
|
Jul 30, 2026
|
11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
|
Jul 29, 2026
|
11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
|
Jul 28, 2026
|
10.70 | 11.16 | 10.70 | 11.16 | 11.16 | 3,100 |
|
Jul 27, 2026
|
11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 100 |
|
Jul 24, 2026
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Jul 23, 2026
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Jul 22, 2026
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Jul 21, 2026
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Jul 20, 2026
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Jul 17, 2026
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Jul 16, 2026
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Jul 15, 2026
|
11.14 | 11.14 | 10.75 | 10.75 | 10.75 | 1,000 |
|
Jul 14, 2026
|
11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
|
Jul 13, 2026
|
11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
|
Jul 10, 2026
|
11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
|
Jul 9, 2026
|
11.66 | 11.80 | 11.66 | 11.80 | 11.80 | 1,300 |
|
Jul 8, 2026
|
12.00 | 12.00 | 10.96 | 11.43 | 11.43 | 3,500 |
|
Jul 7, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Jul 6, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Jul 2, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Jul 1, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Jun 30, 2026
|
11.85 | 12.00 | 11.75 | 12.00 | 12.00 | 8,900 |
|
Jun 29, 2026
|
11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
|
Jun 26, 2026
|
11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 100 |
|
Jun 25, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
|
Jun 24, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
|
Jun 23, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
|
Jun 22, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
|
Jun 18, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
|
Jun 17, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
|
Jun 16, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 300 |
|
Jun 15, 2026
|
12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 200 |
|
Jun 12, 2026
|
12.25 | 12.27 | 12.10 | 12.24 | 12.24 | 2,000 |
|
Jun 11, 2026
|
11.75 | 12.18 | 11.75 | 12.18 | 12.18 | 1,000 |
|
Jun 10, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Jun 9, 2026
|
12.52 | 12.52 | 12.25 | 12.25 | 12.25 | 400 |
|
Jun 8, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Jun 5, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Jun 4, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Jun 3, 2026
|
13.05 | 13.05 | 12.75 | 12.75 | 12.75 | 400 |
|
Jun 2, 2026
|
13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
|
Jun 1, 2026
|
13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
|
May 29, 2026
|
13.50 | 14.13 | 13.50 | 13.86 | 13.86 | 1,100 |
|
May 28, 2026
|
13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
|
May 27, 2026
|
13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
|
May 26, 2026
|
13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
|
May 22, 2026
|
13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
|
May 21, 2026
|
13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
|
May 20, 2026
|
13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
|
May 19, 2026
|
13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 200 |
|
May 18, 2026
|
14.14 | 14.43 | 14.14 | 14.21 | 14.21 | 4,800 |
|
May 15, 2026
|
15.48 | 15.48 | 15.19 | 15.19 | 15.19 | 900 |
|
May 14, 2026
|
15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 200 |
|
May 13, 2026
|
15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
|
May 12, 2026
|
15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
|
May 11, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
|
May 8, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
|
May 7, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
|
May 6, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
|
May 5, 2026
|
15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
|
May 4, 2026
|
15.32 | 15.32 | 15.26 | 15.32 | 15.32 | 800 |
|
May 1, 2026
|
15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
|
Apr 30, 2026
|
15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 200 |
|
Apr 29, 2026
|
14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
|
Apr 28, 2026
|
14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
|
Apr 27, 2026
|
14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
|
Apr 24, 2026
|
14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 2,200 |
|
Apr 23, 2026
|
15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
|
Apr 22, 2026
|
15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
|
Apr 21, 2026
|
15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
|
Apr 20, 2026
|
15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
|
Apr 17, 2026
|
15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 200 |
|
Apr 16, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
|
Apr 15, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
|
Apr 14, 2026
|
15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 1,600 |
|
Apr 13, 2026
|
14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 11,800 |
|
Apr 10, 2026
|
14.87 | 15.37 | 14.86 | 14.86 | 14.86 | 7,300 |
|
Apr 9, 2026
|
13.86 | 14.62 | 13.85 | 14.62 | 14.62 | 7,000 |
|
Apr 8, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
|
Apr 7, 2026
|
13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
|
Apr 6, 2026
|
13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 200 |
|
Apr 2, 2026
|
13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
|
Apr 1, 2026
|
13.74 | 13.87 | 13.74 | 13.87 | 13.87 | 1,600 |
|
Mar 31, 2026
|
13.73 | 13.73 | 13.29 | 13.29 | 13.29 | 1,200 |
|
Mar 30, 2026
|
12.96 | 13.26 | 12.96 | 13.26 | 13.26 | 300 |
|
Mar 27, 2026
|
12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
|
Mar 26, 2026
|
12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
|
Mar 25, 2026
|
12.10 | 12.50 | 12.00 | 12.50 | 12.50 | 17,300 |
|
Mar 24, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
|
Mar 23, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
|
Mar 20, 2026
|
13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 15,600 |
|
Mar 19, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 700 |
|
Mar 18, 2026
|
12.50 | 12.50 | 11.48 | 11.55 | 11.55 | 11,000 |
|
Mar 17, 2026
|
13.68 | 13.68 | 12.90 | 12.90 | 12.90 | 8,700 |
|
Mar 16, 2026
|
14.05 | 14.55 | 13.50 | 13.50 | 13.50 | 1,900 |
|
Mar 13, 2026
|
14.50 | 15.00 | 14.43 | 14.43 | 14.43 | 2,400 |
|
Mar 12, 2026
|
14.92 | 14.92 | 14.68 | 14.68 | 14.68 | 3,500 |
|
Mar 11, 2026
|
15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
|
Mar 10, 2026
|
15.06 | 15.50 | 15.06 | 15.18 | 15.18 | 8,400 |
|
Mar 9, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Mar 6, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Mar 5, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Mar 4, 2026
|
16.22 | 16.22 | 16.00 | 16.00 | 16.00 | 1,100 |
|
Mar 3, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Mar 2, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Feb 27, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
|
Feb 26, 2026
|
16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
|
Feb 25, 2026
|
16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
|
Feb 24, 2026
|
16.77 | 17.30 | 16.51 | 16.90 | 16.90 | 18,800 |
|
Feb 23, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Feb 20, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Feb 19, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Feb 18, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Feb 17, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Feb 13, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Feb 12, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Feb 11, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 300 |
|
Feb 10, 2026
|
17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
|
Feb 9, 2026
|
17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
|
Feb 6, 2026
|
17.31 | 17.50 | 17.30 | 17.30 | 17.30 | 1,800 |
|
Feb 5, 2026
|
17.74 | 17.75 | 15.80 | 16.00 | 16.00 | 5,200 |
|
Feb 4, 2026
|
17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 200 |
|
Feb 3, 2026
|
16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1,600 |
|
Feb 2, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Jan 30, 2026
|
16.00 | 17.39 | 16.00 | 16.50 | 16.50 | 700 |
|
Jan 29, 2026
|
15.65 | 15.99 | 15.65 | 15.99 | 15.99 | 2,300 |
|
Jan 28, 2026
|
17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
|
Jan 27, 2026
|
17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
|
Jan 26, 2026
|
17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
|
Jan 23, 2026
|
17.03 | 17.04 | 17.03 | 17.04 | 17.04 | 2,000 |
|
Jan 22, 2026
|
16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
|
Jan 21, 2026
|
16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
|
Jan 20, 2026
|
15.30 | 16.11 | 15.30 | 16.11 | 16.11 | 3,600 |
|
Jan 16, 2026
|
16.14 | 16.14 | 15.60 | 15.60 | 15.60 | 1,200 |
|
Jan 15, 2026
|
16.50 | 16.50 | 14.51 | 16.14 | 16.14 | 10,100 |
|
Jan 14, 2026
|
17.60 | 17.60 | 17.00 | 17.00 | 17.00 | 14,100 |
|
Jan 13, 2026
|
17.75 | 17.75 | 17.59 | 17.75 | 17.75 | 6,200 |
|
Jan 12, 2026
|
17.98 | 18.43 | 17.92 | 17.98 | 17.98 | 4,800 |
|
Jan 9, 2026
|
19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1,600 |
|
Jan 8, 2026
|
18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
|
Jan 7, 2026
|
18.70 | 18.99 | 18.70 | 18.99 | 18.99 | 1,600 |
|
Jan 6, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Jan 5, 2026
|
19.00 | 19.06 | 18.77 | 19.00 | 19.00 | 1,400 |
|
Jan 2, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 |
|
Dec 31, 2025
|
18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
|
Dec 30, 2025
|
18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 100 |
|
Dec 29, 2025
|
18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
|
Dec 26, 2025
|
18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 500 |
|
Dec 24, 2025
|
18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
|
Dec 23, 2025
|
18.06 | 18.10 | 18.06 | 18.06 | 18.06 | 2,700 |
|
Dec 22, 2025
|
18.34 | 18.45 | 18.34 | 18.45 | 18.45 | 300 |
|
Dec 19, 2025
|
18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
|
Dec 18, 2025
|
18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
|
Dec 17, 2025
|
18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
|
Dec 16, 2025
|
17.82 | 18.35 | 17.57 | 18.10 | 18.10 | 5,200 |
|
Dec 15, 2025
|
18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
|
Dec 12, 2025
|
18.30 | 18.30 | 18.20 | 18.26 | 18.26 | 3,000 |
|
Dec 11, 2025
|
18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
|
Dec 10, 2025
|
18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
|
Dec 9, 2025
|
18.20 | 18.20 | 18.07 | 18.07 | 18.07 | 1,600 |
|
Dec 8, 2025
|
18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 300 |
|
Dec 5, 2025
|
18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
|
Dec 4, 2025
|
19.00 | 19.00 | 18.91 | 18.91 | 18.91 | 400 |
|
Dec 3, 2025
|
19.00 | 19.00 | 18.80 | 18.94 | 18.94 | 2,800 |
|
Dec 2, 2025
|
17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
|
Dec 1, 2025
|
17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
|
Nov 28, 2025
|
17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
|
Nov 26, 2025
|
17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
|
Nov 25, 2025
|
17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
|
Nov 24, 2025
|
17.60 | 17.60 | 17.54 | 17.54 | 17.54 | 2,000 |
|
Nov 21, 2025
|
18.45 | 18.45 | 17.33 | 17.33 | 17.33 | 2,600 |
|
Nov 20, 2025
|
19.36 | 19.36 | 18.20 | 18.20 | 18.20 | 5,600 |
|
Nov 19, 2025
|
18.50 | 18.80 | 18.20 | 18.76 | 18.76 | 10,800 |
|
Nov 18, 2025
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 200 |
|
Nov 17, 2025
|
19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
|
Nov 14, 2025
|
17.55 | 19.52 | 17.48 | 19.52 | 19.52 | 16,700 |
|
Nov 13, 2025
|
18.15 | 18.25 | 17.54 | 17.54 | 17.54 | 2,700 |
|
Nov 12, 2025
|
18.23 | 18.46 | 18.23 | 18.46 | 18.46 | 2,000 |
|
Nov 11, 2025
|
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
|
Nov 10, 2025
|
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
|
Nov 7, 2025
|
19.51 | 19.51 | 19.50 | 19.50 | 19.50 | 900 |
