OTC Markets OTCPK - Delayed Quote
USD
Fairfax Financial Holdings Limited (FRFHF)
1,653.00
-22.58
(-1.35%)
At close: September 4 at 4:00:00 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
1,630.01 | 1,680.00 | 1,630.01 | 1,653.00 | 1,653.00 | 3,800 |
|
Sep 3, 2026
|
1,695.00 | 1,697.49 | 1,666.24 | 1,675.58 | 1,675.58 | 6,700 |
|
Sep 2, 2026
|
1,612.01 | 1,675.59 | 1,612.01 | 1,673.47 | 1,673.47 | 4,400 |
|
Sep 1, 2026
|
1,615.66 | 1,646.97 | 1,615.66 | 1,636.00 | 1,636.00 | 4,800 |
|
Aug 31, 2026
|
1,644.99 | 1,644.99 | 1,618.38 | 1,625.77 | 1,625.77 | 4,700 |
|
Aug 28, 2026
|
1,648.50 | 1,664.98 | 1,610.01 | 1,639.71 | 1,639.71 | 6,700 |
|
Aug 27, 2026
|
1,620.01 | 1,647.00 | 1,603.00 | 1,647.00 | 1,647.00 | 13,100 |
|
Aug 26, 2026
|
1,633.50 | 1,662.21 | 1,615.00 | 1,624.39 | 1,624.39 | 6,300 |
|
Aug 25, 2026
|
1,611.01 | 1,664.82 | 1,611.01 | 1,646.00 | 1,646.00 | 3,000 |
|
Aug 24, 2026
|
1,631.88 | 1,649.88 | 1,620.00 | 1,640.00 | 1,640.00 | 3,800 |
|
Aug 21, 2026
|
1,649.99 | 1,650.00 | 1,624.00 | 1,631.89 | 1,631.89 | 3,100 |
|
Aug 20, 2026
|
1,628.00 | 1,659.95 | 1,613.00 | 1,620.96 | 1,620.96 | 5,600 |
|
Aug 19, 2026
|
1,631.12 | 1,660.40 | 1,627.17 | 1,628.00 | 1,628.00 | 7,900 |
|
Aug 18, 2026
|
1,628.04 | 1,662.44 | 1,628.01 | 1,644.56 | 1,644.56 | 16,000 |
|
Aug 17, 2026
|
1,655.00 | 1,655.53 | 1,625.04 | 1,627.17 | 1,627.17 | 14,200 |
|
Aug 14, 2026
|
1,655.00 | 1,670.75 | 1,630.00 | 1,635.55 | 1,635.55 | 8,800 |
|
Aug 13, 2026
|
1,645.01 | 1,674.72 | 1,640.02 | 1,654.59 | 1,654.59 | 14,200 |
|
Aug 12, 2026
|
1,647.50 | 1,656.55 | 1,635.00 | 1,649.72 | 1,649.72 | 26,400 |
|
Aug 11, 2026
|
1,665.02 | 1,686.41 | 1,643.00 | 1,647.42 | 1,647.42 | 23,600 |
|
Aug 10, 2026
|
1,717.99 | 1,717.99 | 1,660.92 | 1,679.27 | 1,679.27 | 8,500 |
|
Aug 7, 2026
|
1,697.12 | 1,709.98 | 1,691.01 | 1,703.03 | 1,703.03 | 4,200 |
|
Aug 6, 2026
|
1,717.62 | 1,729.98 | 1,695.29 | 1,695.29 | 1,695.29 | 11,000 |
|
Aug 5, 2026
|
1,700.01 | 1,735.00 | 1,694.50 | 1,727.00 | 1,727.00 | 9,300 |
|
Aug 4, 2026
|
1,675.00 | 1,723.37 | 1,645.97 | 1,713.00 | 1,713.00 | 13,700 |
|
Aug 3, 2026
|
1,623.02 | 1,699.98 | 1,623.02 | 1,687.75 | 1,687.75 | 8,100 |
|
Jul 31, 2026
|
1,699.99 | 1,707.33 | 1,585.00 | 1,668.65 | 1,668.65 | 14,100 |
|
Jul 30, 2026
|
1,714.99 | 1,735.00 | 1,667.98 | 1,684.29 | 1,684.29 | 10,400 |
|
Jul 29, 2026
|
1,725.00 | 1,737.56 | 1,669.71 | 1,714.00 | 1,714.00 | 10,900 |
|
Jul 28, 2026
|
1,625.49 | 1,759.97 | 1,625.49 | 1,732.00 | 1,732.00 | 22,000 |
|
Jul 27, 2026
|
1,649.99 | 1,690.80 | 1,615.00 | 1,690.80 | 1,690.80 | 10,700 |
|
Jul 24, 2026
|
1,622.52 | 1,648.90 | 1,595.00 | 1,646.00 | 1,646.00 | 12,000 |
|
Jul 23, 2026
|
1,640.00 | 1,640.00 | 1,585.00 | 1,620.00 | 1,620.00 | 14,800 |
|
Jul 22, 2026
|
1,619.00 | 1,647.99 | 1,598.74 | 1,617.32 | 1,617.32 | 9,000 |
|
Jul 21, 2026
|
1,651.27 | 1,651.27 | 1,615.48 | 1,623.77 | 1,623.77 | 11,100 |
|
Jul 20, 2026
|
1,632.56 | 1,664.68 | 1,632.56 | 1,644.43 | 1,644.43 | 8,800 |
|
Jul 17, 2026
|
1,670.00 | 1,671.90 | 1,638.06 | 1,652.06 | 1,652.06 | 12,200 |
|
Jul 16, 2026
|
1,637.01 | 1,687.98 | 1,637.01 | 1,654.35 | 1,654.35 | 9,500 |
|
Jul 15, 2026
|
1,660.00 | 1,660.60 | 1,623.85 | 1,656.35 | 1,656.35 | 6,900 |
|
Jul 14, 2026
|
1,656.01 | 1,673.00 | 1,650.00 | 1,655.98 | 1,655.98 | 8,800 |
|
Jul 13, 2026
|
1,659.00 | 1,674.93 | 1,652.01 | 1,664.00 | 1,664.00 | 9,500 |
|
Jul 10, 2026
|
1,665.75 | 1,681.56 | 1,640.00 | 1,665.99 | 1,665.99 | 12,100 |
|
Jul 9, 2026
|
1,724.99 | 1,724.99 | 1,666.00 | 1,674.00 | 1,674.00 | 23,100 |
|
Jul 8, 2026
|
1,680.00 | 1,700.00 | 1,668.01 | 1,691.21 | 1,691.21 | 6,200 |
|
Jul 7, 2026
|
1,698.58 | 1,730.01 | 1,680.00 | 1,700.00 | 1,700.00 | 5,500 |
|
Jul 6, 2026
|
1,691.50 | 1,715.14 | 1,630.01 | 1,713.40 | 1,713.40 | 9,100 |
|
Jul 2, 2026
|
1,664.00 | 1,685.00 | 1,640.71 | 1,682.03 | 1,682.03 | 9,500 |
|
Jul 1, 2026
|
1,644.54 | 1,669.70 | 1,636.00 | 1,665.68 | 1,665.68 | 2,900 |
|
Jun 30, 2026
|
1,646.00 | 1,661.00 | 1,623.00 | 1,646.81 | 1,646.81 | 5,700 |
|
Jun 29, 2026
|
1,638.00 | 1,669.12 | 1,611.11 | 1,646.22 | 1,646.22 | 5,600 |
|
Jun 26, 2026
|
1,664.88 | 1,664.88 | 1,610.00 | 1,650.00 | 1,650.00 | 3,800 |
|
Jun 25, 2026
|
1,601.00 | 1,656.64 | 1,601.00 | 1,656.50 | 1,656.50 | 23,100 |
|
Jun 24, 2026
|
1,570.99 | 1,632.00 | 1,570.99 | 1,631.98 | 1,631.98 | 21,000 |
|
Jun 23, 2026
|
1,630.23 | 1,630.23 | 1,565.01 | 1,591.19 | 1,591.19 | 14,200 |
|
Jun 22, 2026
|
1,614.99 | 1,614.99 | 1,562.00 | 1,577.00 | 1,577.00 | 25,900 |
|
Jun 18, 2026
|
1,601.01 | 1,623.66 | 1,591.44 | 1,600.00 | 1,600.00 | 10,400 |
|
Jun 17, 2026
|
1,649.39 | 1,649.39 | 1,601.00 | 1,605.21 | 1,605.21 | 8,200 |
|
Jun 16, 2026
|
1,649.39 | 1,649.39 | 1,610.00 | 1,628.00 | 1,628.00 | 7,300 |
|
Jun 15, 2026
|
1,616.00 | 1,645.53 | 1,613.72 | 1,625.00 | 1,625.00 | 5,000 |
|
Jun 12, 2026
|
1,638.18 | 1,648.88 | 1,609.00 | 1,625.62 | 1,625.62 | 7,000 |
|
Jun 11, 2026
|
1,649.39 | 1,649.39 | 1,595.03 | 1,638.19 | 1,638.19 | 8,400 |
|
Jun 10, 2026
|
1,626.17 | 1,644.56 | 1,618.00 | 1,630.04 | 1,630.04 | 4,000 |
|
Jun 9, 2026
|
1,649.94 | 1,649.94 | 1,600.00 | 1,622.06 | 1,622.06 | 7,700 |
|
Jun 8, 2026
|
1,589.99 | 1,615.70 | 1,582.00 | 1,613.99 | 1,613.99 | 5,300 |
|
Jun 5, 2026
|
1,570.02 | 1,599.98 | 1,570.02 | 1,582.34 | 1,582.34 | 4,800 |
|
Jun 4, 2026
|
1,560.00 | 1,590.78 | 1,560.00 | 1,575.48 | 1,575.48 | 3,200 |
|
Jun 3, 2026
|
1,561.50 | 1,593.24 | 1,525.01 | 1,565.50 | 1,565.50 | 11,000 |
|
Jun 2, 2026
|
1,530.00 | 1,584.67 | 1,528.12 | 1,566.46 | 1,566.46 | 9,600 |
|
Jun 1, 2026
|
1,579.99 | 1,579.99 | 1,500.00 | 1,529.40 | 1,529.40 | 13,700 |
|
May 29, 2026
|
1,569.00 | 1,587.99 | 1,555.00 | 1,558.99 | 1,558.99 | 15,100 |
|
May 28, 2026
|
1,567.20 | 1,589.91 | 1,561.00 | 1,569.86 | 1,569.86 | 13,100 |
|
May 27, 2026
|
1,596.00 | 1,605.85 | 1,567.00 | 1,575.62 | 1,575.62 | 16,500 |
|
May 26, 2026
|
1,615.00 | 1,632.51 | 1,602.36 | 1,610.00 | 1,610.00 | 9,800 |
|
May 22, 2026
|
1,650.00 | 1,650.00 | 1,611.00 | 1,618.00 | 1,618.00 | 3,800 |
|
May 21, 2026
|
1,620.01 | 1,649.02 | 1,620.01 | 1,636.70 | 1,636.70 | 8,300 |
|
May 20, 2026
|
1,604.01 | 1,639.76 | 1,602.00 | 1,636.50 | 1,636.50 | 2,300 |
|
May 19, 2026
|
1,598.00 | 1,624.58 | 1,592.00 | 1,604.00 | 1,604.00 | 4,800 |
|
May 18, 2026
|
1,581.00 | 1,647.99 | 1,581.00 | 1,597.40 | 1,597.40 | 3,000 |
|
May 15, 2026
|
1,600.00 | 1,617.22 | 1,577.00 | 1,578.90 | 1,578.90 | 11,900 |
|
May 14, 2026
|
1,649.99 | 1,649.99 | 1,592.66 | 1,600.00 | 1,600.00 | 12,100 |
|
May 13, 2026
|
1,630.00 | 1,645.00 | 1,601.00 | 1,616.02 | 1,616.02 | 6,900 |
|
May 12, 2026
|
1,640.01 | 1,668.60 | 1,620.00 | 1,621.57 | 1,621.57 | 6,100 |
|
May 11, 2026
|
1,648.00 | 1,679.60 | 1,630.00 | 1,654.50 | 1,654.50 | 8,800 |
|
May 8, 2026
|
1,621.10 | 1,656.05 | 1,601.00 | 1,641.88 | 1,641.88 | 8,800 |
|
May 7, 2026
|
1,619.22 | 1,665.99 | 1,619.22 | 1,627.97 | 1,627.97 | 7,900 |
|
May 6, 2026
|
1,648.23 | 1,666.00 | 1,610.02 | 1,625.60 | 1,625.60 | 10,600 |
|
May 5, 2026
|
1,625.96 | 1,671.00 | 1,625.96 | 1,655.05 | 1,655.05 | 9,900 |
|
May 4, 2026
|
1,611.00 | 1,749.99 | 1,611.00 | 1,625.96 | 1,625.96 | 8,900 |
|
May 1, 2026
|
1,742.50 | 1,774.99 | 1,597.00 | 1,598.80 | 1,598.80 | 38,200 |
|
Apr 30, 2026
|
1,704.17 | 1,735.16 | 1,704.17 | 1,727.26 | 1,727.26 | 2,900 |
|
Apr 29, 2026
|
1,710.01 | 1,730.00 | 1,708.00 | 1,712.21 | 1,712.21 | 6,400 |
|
Apr 28, 2026
|
1,732.89 | 1,749.24 | 1,713.21 | 1,714.99 | 1,714.99 | 9,500 |
|
Apr 27, 2026
|
1,787.08 | 1,787.08 | 1,732.88 | 1,732.89 | 1,732.89 | 10,700 |
|
Apr 24, 2026
|
1,800.00 | 1,819.00 | 1,775.00 | 1,779.00 | 1,779.00 | 4,100 |
|
Apr 23, 2026
|
1,818.75 | 1,818.99 | 1,795.76 | 1,807.84 | 1,807.84 | 14,600 |
|
Apr 22, 2026
|
1,815.05 | 1,819.00 | 1,789.01 | 1,804.00 | 1,804.00 | 4,600 |
|
Apr 21, 2026
|
1,820.24 | 1,824.46 | 1,800.01 | 1,803.84 | 1,803.84 | 12,800 |
|
Apr 20, 2026
|
1,794.99 | 1,827.49 | 1,756.79 | 1,819.27 | 1,819.27 | 9,000 |
|
Apr 17, 2026
|
1,774.75 | 1,798.50 | 1,748.37 | 1,794.98 | 1,794.98 | 17,100 |
|
Apr 16, 2026
|
1,774.88 | 1,774.88 | 1,700.01 | 1,751.81 | 1,751.81 | 9,000 |
|
Apr 15, 2026
|
1,750.00 | 1,758.33 | 1,731.08 | 1,744.00 | 1,744.00 | 5,100 |
|
Apr 14, 2026
|
1,765.00 | 1,770.04 | 1,726.70 | 1,740.12 | 1,740.12 | 8,000 |
|
Apr 13, 2026
|
1,675.01 | 1,761.18 | 1,675.01 | 1,755.42 | 1,755.42 | 4,600 |
|
Apr 10, 2026
|
1,720.88 | 1,755.00 | 1,720.70 | 1,726.72 | 1,726.72 | 3,700 |
|
Apr 9, 2026
|
1,738.00 | 1,755.00 | 1,720.88 | 1,745.00 | 1,745.00 | 6,600 |
|
Apr 8, 2026
|
1,705.45 | 1,750.53 | 1,705.45 | 1,737.82 | 1,737.82 | 5,200 |
|
Apr 7, 2026
|
1,710.00 | 1,720.00 | 1,687.97 | 1,705.45 | 1,705.45 | 3,800 |
|
Apr 6, 2026
|
1,680.00 | 1,726.53 | 1,680.00 | 1,715.28 | 1,715.28 | 6,700 |
|
Apr 2, 2026
|
1,700.00 | 1,720.00 | 1,679.55 | 1,699.00 | 1,699.00 | 6,100 |
|
Apr 1, 2026
|
1,719.99 | 1,719.99 | 1,684.35 | 1,692.21 | 1,692.21 | 5,500 |
|
Mar 31, 2026
|
1,658.85 | 1,702.00 | 1,658.85 | 1,702.00 | 1,702.00 | 9,700 |
|
Mar 30, 2026
|
1,655.00 | 1,689.77 | 1,650.41 | 1,658.19 | 1,658.19 | 17,600 |
|
Mar 27, 2026
|
1,683.00 | 1,691.50 | 1,653.64 | 1,662.06 | 1,662.06 | 7,300 |
|
Mar 26, 2026
|
1,730.00 | 1,730.00 | 1,675.03 | 1,684.37 | 1,684.37 | 4,500 |
|
Mar 25, 2026
|
1,710.51 | 1,730.00 | 1,685.50 | 1,685.50 | 1,685.50 | 7,200 |
|
Mar 24, 2026
|
1,735.78 | 1,737.13 | 1,691.01 | 1,701.00 | 1,701.00 | 16,800 |
|
Mar 23, 2026
|
1,726.00 | 1,764.00 | 1,726.00 | 1,737.14 | 1,737.14 | 10,100 |
|
Mar 20, 2026
|
1,729.50 | 1,760.00 | 1,724.18 | 1,740.13 | 1,740.13 | 9,900 |
|
Mar 19, 2026
|
1,750.90 | 1,762.21 | 1,717.77 | 1,733.33 | 1,733.33 | 7,200 |
|
Mar 18, 2026
|
1,730.00 | 1,771.00 | 1,650.01 | 1,755.56 | 1,755.56 | 12,900 |
|
Mar 17, 2026
|
1,687.50 | 1,750.00 | 1,685.34 | 1,730.23 | 1,730.23 | 8,100 |
|
Mar 16, 2026
|
1,645.00 | 1,733.17 | 1,645.00 | 1,719.42 | 1,719.42 | 10,900 |
|
Mar 13, 2026
|
1,650.00 | 1,690.00 | 1,643.11 | 1,654.57 | 1,654.57 | 9,800 |
|
Mar 12, 2026
|
1,699.99 | 1,699.99 | 1,627.55 | 1,662.04 | 1,662.04 | 7,100 |
|
Mar 11, 2026
|
1,675.11 | 1,696.90 | 1,661.01 | 1,679.32 | 1,679.32 | 21,400 |
|
Mar 10, 2026
|
1,652.68 | 1,704.33 | 1,652.68 | 1,670.00 | 1,670.00 | 16,300 |
|
Mar 9, 2026
|
1,632.41 | 1,679.27 | 1,595.27 | 1,645.00 | 1,645.00 | 7,800 |
|
Mar 6, 2026
|
1,661.00 | 1,680.00 | 1,621.58 | 1,634.06 | 1,634.06 | 12,200 |
|
Mar 5, 2026
|
1,700.00 | 1,729.99 | 1,660.61 | 1,665.46 | 1,665.46 | 18,300 |
|
Mar 4, 2026
|
1,740.00 | 1,740.00 | 1,687.21 | 1,713.65 | 1,713.65 | 10,900 |
|
Mar 3, 2026
|
1,712.00 | 1,721.28 | 1,665.31 | 1,709.02 | 1,709.02 | 4,500 |
|
Mar 2, 2026
|
1,700.61 | 1,735.76 | 1,674.40 | 1,712.50 | 1,712.50 | 5,300 |
|
Feb 27, 2026
|
1,687.11 | 1,740.00 | 1,675.02 | 1,720.99 | 1,720.99 | 6,100 |
|
Feb 26, 2026
|
1,687.50 | 1,744.97 | 1,675.00 | 1,711.83 | 1,711.83 | 4,700 |
|
Feb 25, 2026
|
1,694.99 | 1,728.82 | 1,675.00 | 1,702.31 | 1,702.31 | 4,800 |
|
Feb 24, 2026
|
1,700.00 | 1,739.99 | 1,653.33 | 1,695.00 | 1,695.00 | 6,200 |
|
Feb 23, 2026
|
1,743.29 | 1,750.00 | 1,700.06 | 1,710.00 | 1,710.00 | 15,600 |
|
Feb 20, 2026
|
1,700.00 | 1,750.00 | 1,690.65 | 1,707.88 | 1,707.88 | 14,800 |
|
Feb 19, 2026
|
1,737.00 | 1,747.00 | 1,697.34 | 1,705.00 | 1,705.00 | 9,200 |
|
Feb 18, 2026
|
1,730.00 | 1,748.00 | 1,700.00 | 1,737.83 | 1,737.83 | 13,300 |
|
Feb 17, 2026
|
1,740.00 | 1,747.80 | 1,710.00 | 1,735.00 | 1,735.00 | 7,200 |
|
Feb 13, 2026
|
1,747.49 | 1,747.49 | 1,689.01 | 1,731.00 | 1,731.00 | 5,100 |
|
Feb 12, 2026
|
1,714.96 | 1,728.42 | 1,686.62 | 1,705.68 | 1,705.68 | 3,000 |
|
Feb 11, 2026
|
1,748.00 | 1,748.00 | 1,695.79 | 1,705.40 | 1,705.40 | 5,300 |
|
Feb 10, 2026
|
1,726.00 | 1,748.99 | 1,711.21 | 1,730.31 | 1,730.31 | 4,100 |
|
Feb 9, 2026
|
1,727.22 | 1,727.22 | 1,694.24 | 1,712.00 | 1,712.00 | 4,300 |
|
Feb 6, 2026
|
1,697.00 | 1,734.82 | 1,689.43 | 1,708.05 | 1,708.05 | 5,600 |
|
Feb 5, 2026
|
1,665.00 | 1,715.00 | 1,665.00 | 1,692.43 | 1,692.43 | 5,000 |
|
Feb 4, 2026
|
1,668.77 | 1,709.25 | 1,639.27 | 1,684.26 | 1,684.26 | 4,800 |
|
Feb 3, 2026
|
1,747.99 | 1,747.99 | 1,620.00 | 1,643.40 | 1,643.40 | 4,200 |
|
Feb 2, 2026
|
1,655.00 | 1,726.75 | 1,635.00 | 1,660.00 | 1,660.00 | 7,100 |
|
Jan 30, 2026
|
1,648.00 | 1,762.24 | 1,619.58 | 1,649.30 | 1,649.30 | 7,100 |
|
Jan 29, 2026
|
1,639.00 | 1,683.00 | 1,633.66 | 1,650.88 | 1,650.88 | 9,000 |
|
Jan 28, 2026
|
1,650.00 | 1,700.00 | 1,637.40 | 1,639.00 | 1,639.00 | 12,800 |
|
Jan 27, 2026
|
1,685.00 | 1,731.50 | 1,649.42 | 1,655.00 | 1,655.00 | 11,500 |
|
Jan 26, 2026
|
1,665.00 | 1,714.25 | 1,665.00 | 1,681.95 | 1,681.95 | 6,800 |
|
Jan 23, 2026
|
1,690.00 | 1,721.50 | 1,669.32 | 1,673.10 | 1,673.10 | 15,500 |
|
Jan 22, 2026
|
1,785.00 | 1,804.00 | 1,588.90 | 1,677.56 | 1,677.56 | 34,300 |
|
Jan 21, 2026
|
1,773.25 | 1,773.25 | 1,725.25 | 1,750.11 | 1,750.11 | 28,000 |
|
Jan 20, 2026
|
1,743.08 | 1,807.26 | 1,721.06 | 1,743.14 | 1,743.14 | 12,900 |
|
Jan 16, 2026
|
1,810.14 | 1,875.99 | 1,757.35 | 1,758.79 | 1,758.79 | 14,100 |
|
Jan 15, 2026
|
1,852.82 | 1,870.30 | 1,844.98 | 1,847.64 | 1,847.64 | 8,400 |
|
Jan 14, 2026
|
1,849.62 | 1,864.23 | 1,825.00 | 1,852.83 | 1,852.83 | 4,100 |
|
Jan 13, 2026
|
1,928.99 | 1,928.99 | 1,835.00 | 1,836.11 | 1,836.11 | 28,800 |
|
Jan 12, 2026
|
1,930.00 | 1,930.00 | 1,869.00 | 1,884.19 | 1,884.19 | 4,900 |
|
Jan 9, 2026
|
1,894.99 | 1,894.99 | 1,846.00 | 1,874.51 | 1,874.51 | 5,700 |
|
Jan 8, 2026
|
1,833.22 | 1,860.82 | 1,820.27 | 1,858.56 | 1,858.56 | 4,500 |
|
Jan 7, 2026
|
1,855.20 | 1,855.20 | 1,807.76 | 1,833.22 | 1,833.22 | 8,600 |
|
Jan 6, 2026
|
1,895.00 | 1,920.00 | 1,826.75 | 1,844.65 | 1,844.65 | 10,300 |
|
Jan 5, 2026
|
1,903.00 | 1,925.00 | 1,864.57 | 1,873.00 | 1,873.00 | 22,000 |
|
Jan 2, 2026
|
1,900.00 | 1,949.00 | 1,891.50 | 1,902.41 | 1,902.41 | 7,300 |
|
Dec 31, 2025
|
1,870.01 | 1,930.00 | 1,870.01 | 1,908.02 | 1,908.02 | 4,100 |
|
Dec 30, 2025
|
1,925.16 | 1,928.59 | 1,900.00 | 1,916.53 | 1,916.53 | 5,000 |
|
Dec 29, 2025
|
1,905.00 | 1,927.14 | 1,890.00 | 1,913.91 | 1,913.91 | 7,700 |
|
Dec 26, 2025
|
1,900.00 | 1,919.18 | 1,896.00 | 1,905.26 | 1,905.26 | 3,000 |
|
Dec 24, 2025
|
1,885.96 | 1,899.46 | 1,876.97 | 1,887.50 | 1,887.50 | 3,200 |
|
Dec 23, 2025
|
1,899.00 | 1,899.00 | 1,855.00 | 1,871.08 | 1,871.08 | 10,800 |
|
Dec 22, 2025
|
1,882.15 | 1,889.00 | 1,830.00 | 1,860.45 | 1,860.45 | 28,100 |
|
Dec 19, 2025
|
1,778.24 | 1,841.00 | 1,778.24 | 1,830.00 | 1,830.00 | 83,400 |
|
Dec 18, 2025
|
1,868.99 | 1,868.99 | 1,796.62 | 1,805.68 | 1,805.68 | 3,900 |
|
Dec 17, 2025
|
1,835.00 | 1,835.00 | 1,770.00 | 1,808.64 | 1,808.64 | 6,200 |
|
Dec 16, 2025
|
1,812.34 | 1,835.00 | 1,804.00 | 1,812.50 | 1,812.50 | 12,300 |
|
Dec 15, 2025
|
1,800.00 | 1,816.56 | 1,779.21 | 1,813.99 | 1,813.99 | 8,200 |
|
Dec 12, 2025
|
1,789.99 | 1,789.99 | 1,750.00 | 1,776.00 | 1,776.00 | 5,900 |
|
Dec 11, 2025
|
1,739.00 | 1,790.00 | 1,739.00 | 1,768.00 | 1,768.00 | 6,900 |
|
Dec 10, 2025
|
1,775.00 | 1,779.96 | 1,735.54 | 1,768.67 | 1,768.67 | 10,600 |
|
Dec 9, 2025
|
1,729.30 | 1,755.00 | 1,726.20 | 1,735.79 | 1,735.79 | 14,700 |
|
Dec 8, 2025
|
1,714.45 | 1,762.97 | 1,714.45 | 1,751.53 | 1,751.53 | 7,200 |
|
Dec 5, 2025
|
1,712.61 | 1,730.94 | 1,675.69 | 1,679.00 | 1,679.00 | 4,600 |
|
Dec 4, 2025
|
1,718.50 | 1,725.00 | 1,692.22 | 1,705.50 | 1,705.50 | 3,100 |
|
Dec 3, 2025
|
1,683.50 | 1,711.66 | 1,683.50 | 1,699.00 | 1,699.00 | 2,700 |
|
Dec 2, 2025
|
1,710.00 | 1,726.00 | 1,690.00 | 1,691.70 | 1,691.70 | 3,700 |
|
Dec 1, 2025
|
1,735.00 | 1,735.00 | 1,705.48 | 1,709.13 | 1,709.13 | 2,100 |
|
Nov 28, 2025
|
1,712.00 | 1,740.00 | 1,684.00 | 1,719.94 | 1,719.94 | 2,600 |
|
Nov 26, 2025
|
1,739.99 | 1,739.99 | 1,687.53 | 1,729.53 | 1,729.53 | 7,500 |
|
Nov 25, 2025
|
1,662.32 | 1,740.00 | 1,662.32 | 1,731.47 | 1,731.47 | 3,600 |
|
Nov 24, 2025
|
1,709.00 | 1,709.00 | 1,600.11 | 1,704.00 | 1,704.00 | 10,000 |
|
Nov 21, 2025
|
1,684.99 | 1,705.71 | 1,599.45 | 1,705.40 | 1,705.40 | 12,000 |
|
Nov 20, 2025
|
1,640.83 | 1,709.00 | 1,640.83 | 1,681.37 | 1,681.37 | 7,100 |
|
Nov 19, 2025
|
1,713.00 | 1,713.00 | 1,642.00 | 1,666.67 | 1,666.67 | 1,700 |
|
Nov 18, 2025
|
1,679.99 | 1,707.17 | 1,636.38 | 1,686.10 | 1,686.10 | 4,300 |
|
Nov 17, 2025
|
1,575.00 | 1,690.00 | 1,575.00 | 1,675.81 | 1,675.81 | 7,800 |
|
Nov 14, 2025
|
1,605.54 | 1,650.00 | 1,592.29 | 1,634.00 | 1,634.00 | 9,300 |
|
Nov 13, 2025
|
1,615.00 | 1,615.00 | 1,589.94 | 1,599.94 | 1,599.94 | 2,900 |
|
Nov 12, 2025
|
1,585.00 | 1,608.44 | 1,575.00 | 1,605.99 | 1,605.99 | 3,700 |
|
Nov 11, 2025
|
1,575.54 | 1,610.00 | 1,571.76 | 1,574.78 | 1,574.78 | 12,400 |
|
Nov 10, 2025
|
1,579.67 | 1,610.31 | 1,528.10 | 1,585.24 | 1,585.24 | 13,700 |
|
Nov 7, 2025
|
1,600.00 | 1,600.00 | 1,529.00 | 1,575.53 | 1,575.53 | 16,400 |
|
Nov 6, 2025
|
1,581.00 | 1,600.00 | 1,544.81 | 1,567.81 | 1,567.81 | 8,300 |
|
Nov 5, 2025
|
1,588.69 | 1,610.00 | 1,577.75 | 1,580.44 | 1,580.44 | 6,200 |
|
Nov 4, 2025
|
1,600.00 | 1,600.00 | 1,555.10 | 1,593.16 | 1,593.16 | 23,500 |
|
Nov 3, 2025
|
1,625.00 | 1,658.65 | 1,569.57 | 1,596.00 | 1,596.00 | 9,800 |
|
Oct 31, 2025
|
1,619.57 | 1,658.06 | 1,608.00 | 1,623.50 | 1,623.50 | 1,900 |
|
Oct 30, 2025
|
1,615.00 | 1,669.20 | 1,605.00 | 1,629.32 | 1,629.32 | 3,900 |
|
Oct 29, 2025
|
1,670.79 | 1,675.00 | 1,605.00 | 1,614.04 | 1,614.04 | 7,800 |
|
Oct 28, 2025
|
1,650.01 | 1,694.50 | 1,650.01 | 1,668.00 | 1,668.00 | 2,400 |
|
Oct 27, 2025
|
1,655.00 | 1,696.79 | 1,650.45 | 1,662.03 | 1,662.03 | 1,800 |
|
Oct 24, 2025
|
1,741.87 | 1,741.87 | 1,645.74 | 1,654.50 | 1,654.50 | 4,500 |
|
Oct 23, 2025
|
1,686.70 | 1,694.92 | 1,646.51 | 1,661.79 | 1,661.79 | 3,400 |
|
Oct 22, 2025
|
1,637.46 | 1,661.01 | 1,605.00 | 1,646.52 | 1,646.52 | 3,400 |
|
Oct 21, 2025
|
1,674.00 | 1,674.00 | 1,600.00 | 1,605.36 | 1,605.36 | 6,500 |
|
Oct 20, 2025
|
1,661.98 | 1,701.37 | 1,646.00 | 1,650.00 | 1,650.00 | 2,700 |
|
Oct 17, 2025
|
1,680.00 | 1,700.00 | 1,649.76 | 1,660.00 | 1,660.00 | 3,000 |
|
Oct 16, 2025
|
1,756.00 | 1,766.00 | 1,665.00 | 1,678.78 | 1,678.78 | 6,200 |
|
Oct 15, 2025
|
1,754.58 | 1,819.00 | 1,730.00 | 1,730.00 | 1,730.00 | 6,500 |
|
Oct 14, 2025
|
1,747.99 | 1,796.94 | 1,730.00 | 1,785.00 | 1,785.00 | 3,400 |
|
Oct 13, 2025
|
1,740.00 | 1,749.01 | 1,721.00 | 1,746.51 | 1,746.51 | 1,700 |
|
Oct 10, 2025
|
1,777.22 | 1,785.00 | 1,740.10 | 1,748.58 | 1,748.58 | 1,400 |
|
Oct 9, 2025
|
1,785.00 | 1,785.00 | 1,740.69 | 1,753.29 | 1,753.29 | 2,000 |
|
Oct 8, 2025
|
1,744.00 | 1,776.74 | 1,744.00 | 1,767.94 | 1,767.94 | 4,600 |
|
Oct 7, 2025
|
1,725.00 | 1,776.80 | 1,725.00 | 1,752.27 | 1,752.27 | 2,300 |
|
Oct 6, 2025
|
1,758.36 | 1,763.31 | 1,708.00 | 1,750.00 | 1,750.00 | 2,700 |
|
Oct 3, 2025
|
1,784.99 | 1,784.99 | 1,746.02 | 1,755.00 | 1,755.00 | 1,900 |
|
Oct 2, 2025
|
1,730.45 | 1,755.75 | 1,713.91 | 1,752.57 | 1,752.57 | 1,200 |
|
Oct 1, 2025
|
1,720.67 | 1,760.00 | 1,720.67 | 1,743.00 | 1,743.00 | 2,400 |
|
Sep 30, 2025
|
1,730.10 | 1,756.30 | 1,729.03 | 1,748.27 | 1,748.27 | 3,000 |
|
Sep 29, 2025
|
1,710.00 | 1,760.00 | 1,710.00 | 1,737.73 | 1,737.73 | 4,000 |
|
Sep 26, 2025
|
1,718.75 | 1,733.85 | 1,704.11 | 1,720.66 | 1,720.66 | 2,200 |
|
Sep 25, 2025
|
1,739.90 | 1,739.90 | 1,700.00 | 1,722.84 | 1,722.84 | 4,200 |
|
Sep 24, 2025
|
1,755.20 | 1,764.72 | 1,717.07 | 1,717.07 | 1,717.07 | 3,900 |
|
Sep 23, 2025
|
1,776.00 | 1,785.78 | 1,751.10 | 1,755.60 | 1,755.60 | 3,400 |
|
Sep 22, 2025
|
1,775.00 | 1,802.00 | 1,760.00 | 1,775.95 | 1,775.95 | 3,800 |
|
Sep 19, 2025
|
1,756.38 | 1,792.97 | 1,736.71 | 1,790.63 | 1,790.63 | 6,900 |
|
Sep 18, 2025
|
1,740.00 | 1,768.00 | 1,730.00 | 1,759.00 | 1,759.00 | 2,800 |
|
Sep 17, 2025
|
1,725.93 | 1,764.33 | 1,720.00 | 1,731.69 | 1,731.69 | 4,200 |
|
Sep 16, 2025
|
1,757.56 | 1,763.00 | 1,720.09 | 1,730.52 | 1,730.52 | 2,100 |
|
Sep 15, 2025
|
1,764.41 | 1,765.00 | 1,742.71 | 1,752.96 | 1,752.96 | 8,400 |
|
Sep 12, 2025
|
1,761.90 | 1,780.95 | 1,750.00 | 1,762.74 | 1,762.74 | 2,700 |
|
Sep 11, 2025
|
1,746.00 | 1,762.58 | 1,745.00 | 1,761.87 | 1,761.87 | 1,800 |
|
Sep 10, 2025
|
1,749.60 | 1,768.23 | 1,740.24 | 1,748.60 | 1,748.60 | 7,000 |
|
Sep 9, 2025
|
1,715.29 | 1,749.60 | 1,715.29 | 1,747.47 | 1,747.47 | 4,100 |
|
Sep 8, 2025
|
1,740.00 | 1,740.00 | 1,699.42 | 1,713.69 | 1,713.69 | 9,900 |
|
Sep 5, 2025
|
1,723.61 | 1,778.99 | 1,715.02 | 1,716.00 | 1,716.00 | 26,500 |
