$20.04▼-0.25 (-1.22%)
Extended:$20.04+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $20.58 | $20.58 | $20.01 | $20.04 | 120,627 |
| 11/12/2026 | $20.45 | $20.71 | $20.27 | $20.29 | 154,349 |
| 11/11/2026 | $20.60 | $21.03 | $20.60 | $20.97 | 107,100 |
| 11/10/2026 | $20.80 | $21.07 | $20.79 | $20.88 | 136,000 |
| 11/9/2026 | $21.00 | $21.42 | $20.63 | $21.38 | 136,742 |
| 11/6/2026 | $20.53 | $21.08 | $20.53 | $20.91 | 143,000 |
| 11/5/2026 | $21.30 | $21.87 | $20.96 | $20.96 | 182,647 |
| 11/4/2026 | $19.66 | $20.26 | $19.66 | $20.16 | 103,600 |
| 11/3/2026 | $20.26 | $20.26 | $19.82 | $19.88 | 185,541 |
| 11/2/2026 | $20.25 | $20.25 | $19.99 | $20.04 | 329,000 |
| 10/30/2026 | $20.08 | $20.32 | $19.97 | $20.02 | 177,500 |
| 10/29/2026 | $20.45 | $20.55 | $20.39 | $20.49 | 175,937 |
| 10/28/2026 | $20.22 | $20.49 | $20.22 | $20.47 | 141,622 |
| 10/27/2026 | $20.17 | $20.45 | $19.87 | $20.45 | 236,008 |
| 10/26/2026 | $20.25 | $20.50 | $20.22 | $20.42 | 274,838 |
| 10/23/2026 | $20.17 | $20.17 | $19.92 | $20.04 | 199,248 |
| 10/22/2026 | $19.85 | $20.93 | $19.71 | $20.21 | 217,300 |
| 10/21/2026 | $21.08 | $22.26 | $21.08 | $21.34 | 181,822 |
| 10/20/2026 | $21.30 | $21.55 | $21.30 | $21.53 | 253,200 |
| 10/19/2026 | $21.07 | $21.55 | $21.05 | $21.09 | 208,700 |
| 10/16/2026 | $21.14 | $21.20 | $20.88 | $20.99 | 144,704 |
| 10/15/2026 | $21.00 | $21.02 | $20.69 | $20.99 | 195,233 |
| 10/14/2026 | $21.66 | $22.00 | $21.08 | $21.18 | 157,725 |
| 10/13/2026 | $21.83 | $21.83 | $21.29 | $21.35 | 148,400 |
| 10/12/2026 | $21.70 | $22.04 | $21.51 | $21.95 | 158,800 |
| 10/9/2026 | $21.75 | $21.84 | $21.41 | $21.54 | 131,400 |
| 10/8/2026 | $22.82 | $22.82 | $21.85 | $22.00 | 130,526 |
| 10/7/2026 | $22.01 | $22.78 | $22.01 | $22.16 | 134,200 |
| 10/6/2026 | $23.77 | $23.77 | $22.50 | $22.91 | 152,013 |
| 10/5/2026 | $22.00 | $23.42 | $22.00 | $22.64 | 155,248 |
| 10/2/2026 | $22.65 | $22.69 | $22.50 | $22.61 | 85,400 |
| 10/1/2026 | $23.40 | $23.40 | $22.39 | $22.59 | 177,600 |
| 9/30/2026 | $22.75 | $22.85 | $22.61 | $22.69 | 101,706 |
| 9/29/2026 | $22.83 | $22.83 | $22.58 | $22.60 | 107,800 |
| 9/28/2026 | $22.85 | $22.86 | $22.65 | $22.73 | 143,700 |
| 9/25/2026 | $23.10 | $23.10 | $22.79 | $22.93 | 121,100 |
| 9/24/2026 | $23.39 | $23.60 | $23.36 | $23.44 | 221,000 |
| 9/23/2026 | $22.94 | $23.94 | $22.94 | $23.39 | 85,739 |
| 9/22/2026 | $23.74 | $23.97 | $23.74 | $23.94 | 83,529 |
| 9/21/2026 | $23.80 | $23.80 | $23.63 | $23.76 | 101,100 |
| 9/18/2026 | $23.49 | $23.73 | $23.49 | $23.65 | 97,900 |
| 9/17/2026 | $24.40 | $24.40 | $23.69 | $23.81 | 175,432 |
| 9/16/2026 | $23.48 | $23.56 | $23.05 | $23.22 | 103,100 |
| 9/15/2026 | $23.20 | $23.24 | $22.95 | $23.22 | 159,200 |
| 9/14/2026 | $23.85 | $23.85 | $23.48 | $23.68 | 120,400 |
| 9/11/2026 | $24.18 | $24.28 | $24.01 | $24.01 | 101,900 |
| 9/10/2026 | $25.12 | $25.12 | $24.35 | $24.43 | 124,700 |
| 9/9/2026 | $25.41 | $25.48 | $25.09 | $25.12 | 81,200 |
| 9/8/2026 | $25.53 | $25.55 | $25.33 | $25.46 | 88,135 |
| 9/4/2026 | $24.70 | $24.86 | $24.69 | $24.86 | 63,900 |
| 9/3/2026 | $24.49 | $24.55 | $24.39 | $24.54 | 109,300 |
| 9/2/2026 | $23.95 | $24.11 | $23.79 | $24.11 | 154,200 |
| 9/1/2026 | $25.25 | $25.72 | $25.18 | $25.35 | 110,619 |
| 8/31/2026 | $25.39 | $25.41 | $25.14 | $25.16 | 91,300 |
| 8/28/2026 | $26.08 | $26.08 | $25.59 | $25.66 | 60,900 |
| 8/27/2026 | $25.23 | $25.58 | $25.23 | $25.54 | 89,400 |
| 8/26/2026 | $25.32 | $25.32 | $25.02 | $25.10 | 61,900 |
| 8/25/2026 | $25.57 | $25.57 | $25.34 | $25.49 | 43,817 |
| 8/24/2026 | $25.90 | $25.91 | $25.64 | $25.69 | 84,400 |
| 8/21/2026 | $25.57 | $25.74 | $25.44 | $25.72 | 69,535 |
| 8/20/2026 | $25.64 | $25.64 | $25.50 | $25.51 | 74,943 |
| 8/19/2026 | $25.80 | $26.33 | $25.40 | $25.85 | 124,824 |
| 8/18/2026 | $25.15 | $25.18 | $24.84 | $24.94 | 124,400 |
| 8/17/2026 | $25.15 | $25.20 | $24.88 | $25.01 | 131,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
FSUGY 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