$32.25▲0.00 (0.00%)
Extended:$32.25+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 51 |
| 11/12/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 51 |
| 11/11/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 51 |
| 11/10/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 51 |
| 11/9/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 113 |
| 11/6/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 113 |
| 11/5/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 113 |
| 11/4/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 113 |
| 11/3/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 113 |
| 11/2/2026 | $32.25 | $32.25 | $32.25 | $32.25 | - |
| 10/30/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 113 |
| 10/29/2026 | $32.16 | $32.25 | $32.16 | $32.25 | 233 |
| 10/28/2026 | $29.00 | $29.00 | $29.00 | $29.00 | 300 |
| 10/27/2026 | $29.00 | $29.00 | $28.70 | $29.00 | 1,000 |
| 10/26/2026 | $28.25 | $28.25 | $28.25 | $28.25 | 500 |
| 10/23/2026 | $28.25 | $28.25 | $28.25 | $28.25 | 600 |
| 10/22/2026 | $28.26 | $28.26 | $28.26 | $28.26 | - |
| 10/21/2026 | $28.50 | $28.50 | $28.26 | $28.26 | 300 |
| 10/20/2026 | $26.00 | $26.00 | $26.00 | $26.00 | 600 |
| 10/19/2026 | $26.00 | $26.00 | $26.00 | $26.00 | 600 |
| 10/16/2026 | $26.00 | $26.00 | $26.00 | $26.00 | 600 |
| 10/15/2026 | $26.00 | $26.00 | $26.00 | $26.00 | 600 |
| 10/14/2026 | $28.00 | $28.00 | $27.76 | $28.00 | 1,200 |
| 10/13/2026 | $27.51 | $27.51 | $27.51 | $27.51 | 100 |
| 10/12/2026 | $27.51 | $27.51 | $27.51 | $27.51 | 215 |
| 10/9/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 1,285 |
| 10/8/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 1,285 |
| 10/7/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 1,615 |
| 10/6/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 10/5/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 10/2/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 10/1/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 9/30/2026 | $25.75 | $26.04 | $25.50 | $25.58 | 2,100 |
| 9/29/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/28/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/25/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/24/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/23/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/22/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/21/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/18/2026 | $25.75 | $25.75 | $25.75 | $25.75 | - |
| 9/17/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/16/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/15/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/14/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/11/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/10/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/9/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/8/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/4/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/3/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/2/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 9/1/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 8/31/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 199 |
| 8/28/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 199 |
| 8/27/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 199 |
| 8/26/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 199 |
| 8/25/2026 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 8/24/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 199 |
| 8/21/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 199 |
| 8/20/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 199 |
| 8/19/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 199 |
| 8/18/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 199 |
| 8/17/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 199 |
Latest close Refreshed daily after the closeAbout this data
Explore More
FHRT Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance