NasdaqGM - Delayed Quote
USD
First Northwest Bancorp (FNWB)
10.23
-0.11
(-1.06%)
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
|
10.46 | 10.46 | 10.10 | 10.23 | 10.23 | 14,600 |
|
Oct 29, 2026
|
10.27 | 10.44 | 10.26 | 10.31 | 10.31 | 29,500 |
|
Oct 28, 2026
|
9.80 | 10.37 | 9.71 | 10.32 | 10.32 | 71,200 |
|
Oct 27, 2026
|
9.80 | 9.83 | 9.60 | 9.76 | 9.76 | 8,700 |
|
Oct 26, 2026
|
9.77 | 9.91 | 9.71 | 9.79 | 9.79 | 42,400 |
|
Oct 23, 2026
|
9.68 | 9.79 | 9.52 | 9.65 | 9.65 | 21,400 |
|
Oct 22, 2026
|
9.55 | 9.77 | 9.55 | 9.65 | 9.65 | 24,200 |
|
Oct 21, 2026
|
9.70 | 9.81 | 9.52 | 9.54 | 9.54 | 16,200 |
|
Oct 20, 2026
|
9.54 | 10.06 | 9.54 | 9.70 | 9.70 | 27,100 |
|
Oct 19, 2026
|
9.57 | 9.69 | 9.46 | 9.49 | 9.49 | 39,300 |
|
Oct 16, 2026
|
9.65 | 9.84 | 9.52 | 9.52 | 9.52 | 13,300 |
|
Oct 15, 2026
|
9.73 | 9.84 | 9.60 | 9.63 | 9.63 | 17,900 |
|
Oct 14, 2026
|
9.82 | 9.90 | 9.63 | 9.69 | 9.69 | 54,100 |
|
Oct 13, 2026
|
9.85 | 9.94 | 9.75 | 9.84 | 9.84 | 34,500 |
|
Oct 12, 2026
|
9.80 | 9.98 | 9.80 | 9.85 | 9.85 | 71,700 |
|
Oct 9, 2026
|
9.73 | 9.98 | 9.55 | 9.83 | 9.83 | 52,700 |
|
Oct 8, 2026
|
9.59 | 9.87 | 9.52 | 9.71 | 9.71 | 34,600 |
|
Oct 7, 2026
|
9.65 | 9.68 | 9.45 | 9.57 | 9.57 | 30,100 |
|
Oct 6, 2026
|
9.99 | 9.99 | 9.66 | 9.71 | 9.71 | 29,700 |
|
Oct 5, 2026
|
10.00 | 10.02 | 9.78 | 9.85 | 9.85 | 46,600 |
|
Oct 2, 2026
|
10.00 | 10.10 | 9.95 | 9.95 | 9.95 | 33,700 |
|
Oct 1, 2026
|
10.00 | 10.09 | 9.81 | 10.00 | 10.00 | 60,400 |
|
Sep 30, 2026
|
10.03 | 10.25 | 9.97 | 10.01 | 10.01 | 24,400 |
|
Sep 29, 2026
|
10.07 | 10.15 | 9.88 | 10.01 | 10.01 | 20,400 |
|
Sep 28, 2026
|
10.12 | 10.19 | 10.01 | 10.04 | 10.04 | 16,800 |
|
Sep 25, 2026
|
10.09 | 10.36 | 10.05 | 10.05 | 10.05 | 21,600 |
|
Sep 24, 2026
|
10.12 | 10.16 | 10.00 | 10.05 | 10.05 | 21,500 |
|
Sep 23, 2026
|
10.27 | 10.31 | 10.05 | 10.05 | 10.05 | 20,100 |
|
Sep 22, 2026
|
10.28 | 10.35 | 10.15 | 10.23 | 10.23 | 46,900 |
|
Sep 21, 2026
|
10.34 | 10.38 | 10.21 | 10.21 | 10.21 | 30,800 |
|
Sep 18, 2026
|
9.98 | 10.37 | 9.91 | 10.36 | 10.36 | 50,400 |
|
Sep 17, 2026
|
10.03 | 10.06 | 9.95 | 9.96 | 9.96 | 30,400 |
|
Sep 16, 2026
|
10.30 | 10.35 | 9.85 | 9.93 | 9.93 | 40,900 |
|
Sep 15, 2026
|
10.28 | 10.49 | 10.20 | 10.23 | 10.23 | 18,100 |
|
Sep 14, 2026
|
10.50 | 10.77 | 10.14 | 10.28 | 10.28 | 88,900 |
|
Sep 11, 2026
|
10.76 | 10.87 | 10.45 | 10.45 | 10.45 | 40,600 |
|
Sep 10, 2026
|
10.71 | 10.94 | 10.65 | 10.68 | 10.68 | 15,300 |
|
Sep 9, 2026
|
10.89 | 10.93 | 10.67 | 10.69 | 10.69 | 36,400 |
|
Sep 8, 2026
|
11.02 | 11.14 | 10.88 | 10.88 | 10.88 | 13,600 |
|
Sep 4, 2026
|
11.15 | 11.15 | 11.00 | 11.00 | 11.00 | 16,200 |
|
Sep 3, 2026
|
11.15 | 11.24 | 11.09 | 11.09 | 11.09 | 23,600 |
|
Sep 2, 2026
|
11.20 | 11.40 | 11.08 | 11.08 | 11.08 | 27,600 |
|
Sep 1, 2026
|
11.26 | 11.34 | 11.08 | 11.10 | 11.10 | 33,200 |
|
Aug 31, 2026
|
11.36 | 11.36 | 11.20 | 11.26 | 11.26 | 9,900 |
|
Aug 28, 2026
|
11.25 | 11.41 | 11.25 | 11.36 | 11.36 | 11,600 |
|
Aug 27, 2026
|
11.05 | 11.19 | 11.00 | 11.14 | 11.14 | 29,200 |
|
Aug 26, 2026
|
11.06 | 11.18 | 11.05 | 11.07 | 11.07 | 10,900 |
|
Aug 25, 2026
|
11.09 | 11.12 | 10.95 | 11.04 | 11.04 | 26,000 |
|
Aug 24, 2026
|
11.14 | 11.30 | 11.01 | 11.04 | 11.04 | 9,000 |
|
Aug 21, 2026
|
11.17 | 11.25 | 10.99 | 11.09 | 11.09 | 15,700 |
|
Aug 20, 2026
|
11.31 | 11.31 | 11.05 | 11.09 | 11.09 | 14,600 |
|
Aug 19, 2026
|
11.48 | 11.48 | 11.20 | 11.22 | 11.22 | 33,500 |
|
Aug 18, 2026
|
11.51 | 11.56 | 11.35 | 11.40 | 11.40 | 6,700 |
|
Aug 17, 2026
|
11.51 | 11.67 | 11.40 | 11.40 | 11.40 | 23,200 |
|
Aug 14, 2026
|
11.41 | 11.88 | 11.41 | 11.51 | 11.51 | 58,900 |
|
Aug 13, 2026
|
11.34 | 11.41 | 11.23 | 11.36 | 11.36 | 39,300 |
|
Aug 12, 2026
|
11.16 | 11.34 | 11.16 | 11.28 | 11.28 | 5,600 |
|
Aug 11, 2026
|
11.11 | 11.43 | 11.11 | 11.16 | 11.16 | 9,600 |
|
Aug 10, 2026
|
10.95 | 11.10 | 10.81 | 11.00 | 11.00 | 40,300 |
|
Aug 7, 2026
|
11.14 | 11.14 | 10.83 | 10.95 | 10.95 | 8,300 |
|
Aug 6, 2026
|
11.22 | 11.23 | 10.95 | 11.02 | 11.02 | 14,100 |
|
Aug 5, 2026
|
11.31 | 11.37 | 11.06 | 11.11 | 11.11 | 21,500 |
|
Aug 4, 2026
|
11.25 | 11.39 | 11.10 | 11.29 | 11.29 | 35,500 |
|
Aug 3, 2026
|
11.62 | 11.72 | 11.27 | 11.27 | 11.27 | 19,700 |
|
Jul 31, 2026
|
11.80 | 11.80 | 11.35 | 11.46 | 11.46 | 23,800 |
|
Jul 30, 2026
|
12.07 | 12.19 | 11.65 | 11.81 | 11.81 | 26,400 |
|
Jul 29, 2026
|
11.93 | 12.38 | 11.90 | 12.01 | 12.01 | 15,700 |
|
Jul 28, 2026
|
12.00 | 12.00 | 11.75 | 11.79 | 11.79 | 29,700 |
|
Jul 27, 2026
|
12.00 | 12.23 | 11.75 | 11.78 | 11.78 | 10,800 |
|
Jul 24, 2026
|
11.95 | 12.08 | 11.95 | 11.95 | 11.95 | 15,900 |
|
Jul 23, 2026
|
12.00 | 12.48 | 11.81 | 11.90 | 11.90 | 23,700 |
|
Jul 22, 2026
|
12.05 | 12.19 | 11.90 | 12.04 | 12.04 | 27,500 |
|
Jul 21, 2026
|
12.29 | 12.29 | 12.05 | 12.05 | 12.05 | 16,500 |
|
Jul 20, 2026
|
12.19 | 12.39 | 12.02 | 12.17 | 12.17 | 21,700 |
|
Jul 17, 2026
|
12.23 | 12.52 | 12.12 | 12.17 | 12.17 | 28,900 |
|
Jul 16, 2026
|
12.09 | 12.24 | 11.99 | 12.11 | 12.11 | 29,500 |
|
Jul 15, 2026
|
11.37 | 12.19 | 11.37 | 12.01 | 12.01 | 36,100 |
|
Jul 14, 2026
|
11.25 | 11.49 | 11.17 | 11.28 | 11.28 | 30,100 |
|
Jul 13, 2026
|
11.10 | 11.25 | 11.05 | 11.19 | 11.19 | 29,500 |
|
Jul 10, 2026
|
11.06 | 11.11 | 11.05 | 11.05 | 11.05 | 26,300 |
|
Jul 9, 2026
|
11.15 | 11.15 | 10.97 | 11.05 | 11.05 | 23,700 |
|
Jul 8, 2026
|
11.10 | 11.18 | 11.03 | 11.07 | 11.07 | 17,200 |
|
Jul 7, 2026
|
11.19 | 11.27 | 11.07 | 11.17 | 11.17 | 23,000 |
|
Jul 6, 2026
|
11.05 | 11.24 | 11.00 | 11.20 | 11.20 | 13,100 |
|
Jul 2, 2026
|
11.48 | 11.51 | 11.06 | 11.15 | 11.15 | 11,700 |
|
Jul 1, 2026
|
10.81 | 11.47 | 10.76 | 11.35 | 11.35 | 24,000 |
|
Jun 30, 2026
|
10.45 | 10.97 | 10.45 | 10.81 | 10.81 | 21,200 |
|
Jun 29, 2026
|
10.43 | 10.54 | 10.40 | 10.50 | 10.50 | 32,300 |
|
Jun 26, 2026
|
10.40 | 10.62 | 10.40 | 10.50 | 10.50 | 29,000 |
|
Jun 25, 2026
|
10.42 | 10.58 | 10.36 | 10.41 | 10.41 | 10,500 |
|
Jun 24, 2026
|
10.41 | 10.56 | 10.40 | 10.41 | 10.41 | 23,200 |
|
Jun 23, 2026
|
10.19 | 10.53 | 10.15 | 10.36 | 10.36 | 34,500 |
|
Jun 22, 2026
|
10.03 | 10.35 | 10.03 | 10.16 | 10.16 | 34,600 |
|
Jun 18, 2026
|
10.19 | 10.37 | 9.90 | 10.03 | 10.03 | 32,000 |
|
Jun 17, 2026
|
10.41 | 10.45 | 10.06 | 10.07 | 10.07 | 14,200 |
|
Jun 16, 2026
|
10.67 | 10.67 | 10.30 | 10.35 | 10.35 | 25,000 |
|
Jun 15, 2026
|
10.78 | 10.88 | 10.48 | 10.56 | 10.56 | 25,100 |
|
Jun 12, 2026
|
10.68 | 10.73 | 10.61 | 10.66 | 10.66 | 12,500 |
|
Jun 11, 2026
|
10.61 | 10.70 | 10.41 | 10.56 | 10.56 | 21,300 |
|
Jun 10, 2026
|
10.59 | 10.79 | 10.45 | 10.51 | 10.51 | 26,400 |
|
Jun 9, 2026
|
10.60 | 10.71 | 10.38 | 10.48 | 10.48 | 24,000 |
|
Jun 8, 2026
|
10.45 | 10.61 | 10.45 | 10.48 | 10.48 | 13,300 |
|
Jun 5, 2026
|
10.26 | 10.50 | 10.16 | 10.32 | 10.32 | 35,400 |
|
Jun 4, 2026
|
10.29 | 10.43 | 10.20 | 10.20 | 10.20 | 38,300 |
|
Jun 3, 2026
|
10.30 | 10.40 | 10.12 | 10.16 | 10.16 | 16,300 |
|
Jun 2, 2026
|
10.05 | 10.39 | 10.05 | 10.30 | 10.30 | 63,300 |
|
Jun 1, 2026
|
9.99 | 10.17 | 9.99 | 10.05 | 10.05 | 52,200 |
|
May 29, 2026
|
9.75 | 10.20 | 9.71 | 9.97 | 9.97 | 30,900 |
|
May 28, 2026
|
9.66 | 9.79 | 9.50 | 9.75 | 9.75 | 76,700 |
|
May 27, 2026
|
9.84 | 9.85 | 9.65 | 9.65 | 9.65 | 19,500 |
|
May 26, 2026
|
9.74 | 9.85 | 9.70 | 9.77 | 9.77 | 17,900 |
|
May 22, 2026
|
9.84 | 9.86 | 9.60 | 9.60 | 9.60 | 7,300 |
|
May 21, 2026
|
9.82 | 9.84 | 9.65 | 9.72 | 9.72 | 23,800 |
|
May 20, 2026
|
9.60 | 9.88 | 9.60 | 9.77 | 9.77 | 17,100 |
|
May 19, 2026
|
9.50 | 9.63 | 9.43 | 9.50 | 9.50 | 60,700 |
|
May 18, 2026
|
9.57 | 9.70 | 9.42 | 9.50 | 9.50 | 19,100 |
|
May 15, 2026
|
9.41 | 9.90 | 9.41 | 9.57 | 9.57 | 35,300 |
|
May 14, 2026
|
9.33 | 9.51 | 9.20 | 9.29 | 9.29 | 24,500 |
|
May 13, 2026
|
9.44 | 9.50 | 9.20 | 9.22 | 9.22 | 12,000 |
|
May 12, 2026
|
9.55 | 9.59 | 9.11 | 9.28 | 9.28 | 60,800 |
|
May 11, 2026
|
9.78 | 9.78 | 9.44 | 9.55 | 9.55 | 33,600 |
|
May 8, 2026
|
9.97 | 10.05 | 9.61 | 9.67 | 9.67 | 43,300 |
|
May 7, 2026
|
10.09 | 10.10 | 9.86 | 9.97 | 9.97 | 19,000 |
|
May 6, 2026
|
10.09 | 10.10 | 9.95 | 10.00 | 10.00 | 42,700 |
|
May 5, 2026
|
10.06 | 10.06 | 9.93 | 9.95 | 9.95 | 7,800 |
|
May 4, 2026
|
10.01 | 10.15 | 9.90 | 9.92 | 9.92 | 16,600 |
|
May 1, 2026
|
9.98 | 10.18 | 9.94 | 10.01 | 10.01 | 8,500 |
|
Apr 30, 2026
|
9.97 | 10.19 | 9.95 | 10.00 | 10.00 | 8,300 |
|
Apr 29, 2026
|
10.01 | 10.20 | 9.96 | 9.97 | 9.97 | 8,700 |
|
Apr 28, 2026
|
9.82 | 10.17 | 9.60 | 10.02 | 10.02 | 77,900 |
|
Apr 27, 2026
|
10.19 | 10.22 | 9.84 | 9.84 | 9.84 | 62,600 |
|
Apr 24, 2026
|
10.21 | 10.33 | 9.88 | 10.08 | 10.08 | 50,600 |
|
Apr 23, 2026
|
10.23 | 10.32 | 10.08 | 10.08 | 10.08 | 18,000 |
|
Apr 22, 2026
|
10.14 | 10.33 | 10.00 | 10.25 | 10.25 | 65,200 |
|
Apr 21, 2026
|
10.28 | 10.36 | 10.04 | 10.04 | 10.04 | 24,100 |
|
Apr 20, 2026
|
10.03 | 10.27 | 10.03 | 10.15 | 10.15 | 23,100 |
|
Apr 17, 2026
|
10.14 | 10.20 | 10.01 | 10.09 | 10.09 | 36,600 |
|
Apr 16, 2026
|
9.92 | 10.10 | 9.70 | 9.93 | 9.93 | 39,400 |
|
Apr 15, 2026
|
9.92 | 10.13 | 9.65 | 9.87 | 9.87 | 202,300 |
|
Apr 14, 2026
|
9.74 | 9.88 | 9.61 | 9.65 | 9.65 | 47,700 |
|
Apr 13, 2026
|
9.55 | 9.75 | 9.40 | 9.67 | 9.67 | 225,200 |
|
Apr 10, 2026
|
10.01 | 10.02 | 9.57 | 9.57 | 9.57 | 24,500 |
|
Apr 9, 2026
|
10.13 | 10.20 | 9.91 | 9.91 | 9.91 | 27,700 |
|
Apr 8, 2026
|
9.89 | 10.25 | 9.87 | 10.13 | 10.13 | 57,200 |
|
Apr 7, 2026
|
9.41 | 9.72 | 9.41 | 9.60 | 9.60 | 170,300 |
|
Apr 6, 2026
|
9.23 | 9.58 | 9.23 | 9.42 | 9.42 | 24,200 |
|
Apr 2, 2026
|
9.05 | 9.42 | 9.02 | 9.18 | 9.18 | 17,400 |
|
Apr 1, 2026
|
8.90 | 9.08 | 8.73 | 9.08 | 9.08 | 128,100 |
|
Mar 31, 2026
|
8.76 | 8.81 | 8.66 | 8.68 | 8.68 | 94,900 |
|
Mar 30, 2026
|
8.71 | 8.83 | 8.68 | 8.69 | 8.69 | 26,900 |
|
Mar 27, 2026
|
8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 20,200 |
|
Mar 26, 2026
|
8.60 | 8.79 | 8.60 | 8.65 | 8.65 | 71,700 |
|
Mar 25, 2026
|
8.74 | 8.88 | 8.58 | 8.58 | 8.58 | 26,000 |
|
Mar 24, 2026
|
8.55 | 8.99 | 8.44 | 8.71 | 8.71 | 50,900 |
|
Mar 23, 2026
|
8.61 | 8.88 | 8.60 | 8.61 | 8.61 | 12,100 |
|
Mar 20, 2026
|
8.75 | 8.77 | 8.44 | 8.51 | 8.51 | 80,100 |
|
Mar 19, 2026
|
8.60 | 8.80 | 8.56 | 8.59 | 8.59 | 43,700 |
|
Mar 18, 2026
|
8.90 | 9.00 | 8.63 | 8.63 | 8.63 | 64,700 |
|
Mar 17, 2026
|
9.06 | 9.06 | 8.86 | 8.86 | 8.86 | 13,700 |
|
Mar 16, 2026
|
9.09 | 9.25 | 8.85 | 8.92 | 8.92 | 29,500 |
|
Mar 13, 2026
|
9.25 | 9.25 | 8.85 | 8.90 | 8.90 | 28,100 |
|
Mar 12, 2026
|
9.23 | 9.40 | 8.92 | 9.02 | 9.02 | 83,200 |
|
Mar 11, 2026
|
9.22 | 9.29 | 9.16 | 9.20 | 9.20 | 5,600 |
|
Mar 10, 2026
|
9.17 | 9.52 | 9.17 | 9.23 | 9.23 | 13,000 |
|
Mar 9, 2026
|
9.10 | 9.28 | 9.08 | 9.19 | 9.19 | 31,800 |
|
Mar 6, 2026
|
9.25 | 9.30 | 9.08 | 9.18 | 9.18 | 31,400 |
|
Mar 5, 2026
|
9.40 | 9.64 | 9.20 | 9.30 | 9.30 | 47,100 |
|
Mar 4, 2026
|
9.34 | 9.48 | 9.30 | 9.31 | 9.31 | 23,100 |
|
Mar 3, 2026
|
9.55 | 9.56 | 9.27 | 9.31 | 9.31 | 10,600 |
|
Mar 2, 2026
|
9.33 | 9.54 | 9.30 | 9.38 | 9.38 | 31,000 |
|
Feb 27, 2026
|
9.85 | 9.85 | 9.26 | 9.27 | 9.27 | 23,900 |
|
Feb 26, 2026
|
9.53 | 9.90 | 9.53 | 9.75 | 9.75 | 12,000 |
|
Feb 25, 2026
|
9.55 | 9.75 | 9.46 | 9.52 | 9.52 | 30,300 |
|
Feb 24, 2026
|
9.89 | 9.97 | 9.50 | 9.50 | 9.50 | 27,300 |
|
Feb 23, 2026
|
10.10 | 10.15 | 9.85 | 9.85 | 9.85 | 30,300 |
|
Feb 20, 2026
|
10.18 | 10.24 | 10.05 | 10.16 | 10.16 | 19,500 |
|
Feb 19, 2026
|
10.18 | 10.37 | 10.10 | 10.10 | 10.10 | 30,900 |
|
Feb 18, 2026
|
10.29 | 10.53 | 10.15 | 10.17 | 10.17 | 57,100 |
|
Feb 17, 2026
|
10.34 | 10.37 | 10.25 | 10.26 | 10.26 | 22,000 |
|
Feb 13, 2026
|
10.34 | 10.34 | 10.23 | 10.24 | 10.24 | 46,700 |
|
Feb 12, 2026
|
10.34 | 10.35 | 10.10 | 10.20 | 10.20 | 19,600 |
|
Feb 11, 2026
|
10.25 | 10.47 | 10.20 | 10.21 | 10.21 | 23,500 |
|
Feb 10, 2026
|
10.50 | 10.50 | 10.17 | 10.26 | 10.26 | 61,400 |
|
Feb 9, 2026
|
10.58 | 10.58 | 10.16 | 10.25 | 10.25 | 25,200 |
|
Feb 6, 2026
|
10.40 | 10.52 | 10.35 | 10.36 | 10.36 | 31,900 |
|
Feb 5, 2026
|
10.56 | 10.71 | 10.41 | 10.43 | 10.43 | 33,700 |
|
Feb 4, 2026
|
10.67 | 10.97 | 10.63 | 10.65 | 10.65 | 15,100 |
|
Feb 3, 2026
|
10.81 | 10.86 | 10.58 | 10.67 | 10.67 | 13,200 |
|
Feb 2, 2026
|
10.57 | 10.85 | 10.57 | 10.78 | 10.78 | 19,300 |
|
Jan 30, 2026
|
10.41 | 10.66 | 10.39 | 10.43 | 10.43 | 17,700 |
|
Jan 29, 2026
|
10.80 | 10.80 | 10.39 | 10.47 | 10.47 | 17,300 |
|
Jan 28, 2026
|
10.82 | 10.82 | 10.60 | 10.72 | 10.72 | 12,900 |
|
Jan 27, 2026
|
10.68 | 10.86 | 10.46 | 10.72 | 10.72 | 36,800 |
|
Jan 26, 2026
|
10.60 | 10.86 | 10.50 | 10.50 | 10.50 | 17,200 |
|
Jan 23, 2026
|
10.92 | 10.98 | 10.60 | 10.60 | 10.60 | 22,600 |
|
Jan 22, 2026
|
10.42 | 10.94 | 10.39 | 10.94 | 10.94 | 63,800 |
|
Jan 21, 2026
|
10.40 | 10.60 | 10.31 | 10.35 | 10.35 | 54,900 |
|
Jan 20, 2026
|
10.20 | 10.40 | 10.20 | 10.28 | 10.28 | 15,400 |
|
Jan 16, 2026
|
10.04 | 10.33 | 9.98 | 10.28 | 10.28 | 45,600 |
|
Jan 15, 2026
|
9.81 | 10.07 | 9.80 | 9.99 | 9.99 | 149,500 |
|
Jan 14, 2026
|
9.87 | 9.94 | 9.78 | 9.78 | 9.78 | 88,200 |
|
Jan 13, 2026
|
9.75 | 9.98 | 9.59 | 9.82 | 9.82 | 76,300 |
|
Jan 12, 2026
|
9.81 | 10.02 | 9.71 | 9.71 | 9.71 | 61,400 |
|
Jan 9, 2026
|
9.85 | 9.93 | 9.78 | 9.80 | 9.80 | 66,500 |
|
Jan 8, 2026
|
9.50 | 9.80 | 9.47 | 9.72 | 9.72 | 20,600 |
|
Jan 7, 2026
|
9.68 | 9.68 | 9.35 | 9.41 | 9.41 | 49,400 |
|
Jan 6, 2026
|
9.29 | 9.50 | 9.27 | 9.29 | 9.29 | 112,700 |
|
Jan 5, 2026
|
9.31 | 9.40 | 9.26 | 9.29 | 9.29 | 48,400 |
|
Jan 2, 2026
|
9.37 | 9.48 | 9.27 | 9.27 | 9.27 | 37,400 |
|
Dec 31, 2025
|
9.45 | 9.45 | 9.30 | 9.38 | 9.38 | 55,600 |
|
Dec 30, 2025
|
9.53 | 9.53 | 9.40 | 9.42 | 9.42 | 37,000 |
|
Dec 29, 2025
|
9.70 | 9.75 | 9.50 | 9.50 | 9.50 | 35,600 |
|
Dec 26, 2025
|
9.70 | 9.80 | 9.66 | 9.72 | 9.72 | 9,200 |
|
Dec 24, 2025
|
9.71 | 9.80 | 9.70 | 9.73 | 9.73 | 5,300 |
|
Dec 23, 2025
|
9.80 | 9.80 | 9.70 | 9.71 | 9.71 | 32,300 |
|
Dec 22, 2025
|
9.87 | 9.90 | 9.80 | 9.80 | 9.80 | 24,300 |
|
Dec 19, 2025
|
9.94 | 9.94 | 9.83 | 9.83 | 9.83 | 48,200 |
|
Dec 18, 2025
|
9.90 | 9.95 | 9.88 | 9.89 | 9.89 | 25,400 |
|
Dec 17, 2025
|
9.96 | 10.00 | 9.88 | 9.91 | 9.91 | 34,200 |
|
Dec 16, 2025
|
10.02 | 10.08 | 9.91 | 9.95 | 9.95 | 44,400 |
|
Dec 15, 2025
|
9.97 | 10.00 | 9.93 | 9.98 | 9.98 | 79,700 |
|
Dec 12, 2025
|
9.98 | 9.98 | 9.93 | 9.93 | 9.93 | 39,500 |
|
Dec 11, 2025
|
10.02 | 10.10 | 9.93 | 9.97 | 9.97 | 44,300 |
|
Dec 10, 2025
|
10.07 | 10.14 | 9.94 | 9.94 | 9.94 | 41,900 |
|
Dec 9, 2025
|
9.99 | 10.05 | 9.94 | 9.96 | 9.96 | 32,300 |
|
Dec 8, 2025
|
9.90 | 9.97 | 9.83 | 9.83 | 9.83 | 28,100 |
|
Dec 5, 2025
|
9.93 | 10.18 | 9.80 | 9.87 | 9.87 | 46,200 |
|
Dec 4, 2025
|
10.03 | 10.14 | 9.95 | 9.97 | 9.97 | 26,900 |
|
Dec 3, 2025
|
9.90 | 10.11 | 9.90 | 10.05 | 10.05 | 12,800 |
|
Dec 2, 2025
|
9.86 | 10.21 | 9.80 | 9.80 | 9.80 | 22,900 |
|
Dec 1, 2025
|
9.85 | 10.04 | 9.77 | 9.88 | 9.88 | 48,200 |
|
Nov 28, 2025
|
9.70 | 9.91 | 9.69 | 9.86 | 9.86 | 7,400 |
|
Nov 26, 2025
|
9.90 | 9.93 | 9.73 | 9.73 | 9.73 | 26,300 |
|
Nov 25, 2025
|
9.95 | 10.00 | 9.77 | 9.85 | 9.85 | 12,400 |
|
Nov 24, 2025
|
9.81 | 9.84 | 9.69 | 9.71 | 9.71 | 14,700 |
|
Nov 21, 2025
|
9.71 | 9.93 | 9.70 | 9.77 | 9.77 | 18,000 |
|
Nov 20, 2025
|
9.78 | 9.93 | 9.50 | 9.60 | 9.60 | 70,200 |
|
Nov 19, 2025
|
9.40 | 9.86 | 9.32 | 9.56 | 9.56 | 83,100 |
|
Nov 18, 2025
|
9.30 | 9.48 | 9.27 | 9.35 | 9.35 | 12,900 |
|
Nov 17, 2025
|
9.26 | 9.29 | 9.23 | 9.27 | 9.27 | 21,900 |
|
Nov 14, 2025
|
9.22 | 9.35 | 9.21 | 9.26 | 9.26 | 12,000 |
|
Nov 13, 2025
|
9.40 | 9.43 | 9.23 | 9.24 | 9.24 | 70,400 |
|
Nov 12, 2025
|
9.25 | 9.34 | 9.25 | 9.25 | 9.25 | 5,600 |
|
Nov 11, 2025
|
9.16 | 9.32 | 9.15 | 9.20 | 9.20 | 2,900 |
|
Nov 10, 2025
|
9.09 | 9.37 | 9.09 | 9.13 | 9.13 | 6,800 |
|
Nov 7, 2025
|
9.08 | 9.28 | 8.90 | 9.08 | 9.08 | 14,800 |
|
Nov 6, 2025
|
9.00 | 9.25 | 8.81 | 8.82 | 8.82 | 5,100 |
|
Nov 5, 2025
|
9.10 | 9.10 | 8.95 | 8.98 | 8.98 | 5,200 |
|
Nov 4, 2025
|
9.14 | 9.14 | 8.88 | 8.90 | 8.90 | 16,100 |
|
Nov 3, 2025
|
9.10 | 9.20 | 9.00 | 9.00 | 9.00 | 14,100 |
|
Oct 31, 2025
|
9.38 | 9.38 | 9.07 | 9.07 | 9.07 | 13,000 |
