Figma, Inc. (FIG) stock
FIGNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/30218% above fair value
$21.65−0.67 (-3.00%)
Close on Oct 30, 2026Market cap $11.54BP/E –Yield –
Price history
Figma share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.65
-3.00% on the day
52-week range
$16.60 – $50.42
-57.1% from the high
Change over 52 weeks
-55.7%
From $48.84 on Oct 30, 2025
Average volume
16.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.56 | $24.56 | $21.00 | $21.65 | -12.13% | 44,854,576 |
| Oct 19, 2026 | $21.30 | $24.88 | $21.14 | $24.64 | +14.66% | 55,206,536 |
| Oct 12, 2026 | $22.23 | $23.53 | $21.08 | $21.49 | -4.49% | 57,841,024 |
| Oct 5, 2026 | $21.25 | $23.19 | $21.08 | $22.50 | +5.34% | 38,570,256 |
| Sep 28, 2026 | $20.30 | $22.03 | $19.58 | $21.36 | +2.45% | 50,809,990 |
| Sep 21, 2026 | $22.85 | $23.19 | $20.80 | $20.85 | -8.11% | 59,385,311 |
| Sep 14, 2026 | $24.00 | $24.79 | $22.56 | $22.69 | -2.20% | 76,487,274 |
| Sep 8, 2026 | $24.00 | $24.10 | $21.62 | $23.20 | -3.81% | 67,665,940 |
| Aug 31, 2026 | $27.60 | $28.39 | $23.90 | $24.12 | -16.31% | 73,547,234 |
| Aug 24, 2026 | $26.97 | $31.22 | $25.63 | $28.82 | +6.35% | 76,020,909 |
| Aug 17, 2026 | $24.98 | $28.03 | $24.66 | $27.10 | +6.61% | 63,899,180 |
| Aug 10, 2026 | $22.90 | $26.80 | $22.80 | $25.42 | +9.15% | 93,707,870 |
| Aug 3, 2026 | $23.90 | $28.48 | $22.14 | $23.29 | -4.24% | 192,011,940 |
| Jul 27, 2026 | $21.89 | $25.56 | $21.62 | $24.32 | +15.15% | 94,220,670 |
| Jul 20, 2026 | $23.33 | $24.87 | $19.90 | $21.12 | -11.82% | 91,936,220 |
| Jul 13, 2026 | $21.57 | $24.87 | $21.42 | $23.95 | +13.45% | 124,102,800 |
| Jul 6, 2026 | $20.76 | $23.42 | $20.08 | $21.11 | -1.08% | 127,156,730 |
| Jun 29, 2026 | $19.05 | $21.88 | $17.94 | $21.34 | +14.61% | 77,687,950 |
| Jun 22, 2026 | $18.50 | $20.13 | $16.80 | $18.62 | -1.38% | 109,027,290 |
| Jun 15, 2026 | $18.87 | $19.86 | $17.88 | $18.88 | +1.83% | 81,672,700 |
| Jun 8, 2026 | $21.60 | $21.94 | $17.83 | $18.54 | -14.76% | 83,886,560 |
| Jun 1, 2026 | $26.31 | $27.74 | $21.26 | $21.75 | -14.71% | 89,280,010 |
| May 26, 2026 | $22.70 | $25.76 | $21.09 | $25.50 | +12.29% | 81,498,370 |
| May 18, 2026 | $22.14 | $25.84 | $21.41 | $22.71 | -0.92% | 124,257,140 |
| May 11, 2026 | $20.50 | $23.93 | $18.52 | $22.92 | +10.94% | 164,297,700 |
| May 4, 2026 | $18.74 | $21.50 | $18.70 | $20.66 | +10.25% | 76,464,440 |
| Apr 27, 2026 | $17.35 | $19.28 | $16.60 | $18.74 | +7.27% | 69,049,412 |
| Apr 20, 2026 | $18.69 | $20.33 | $16.69 | $17.47 | -7.66% | 90,497,750 |
| Apr 13, 2026 | $18.12 | $21.45 | $17.65 | $18.92 | +4.19% | 116,125,340 |
| Apr 6, 2026 | $21.38 | $23.15 | $17.73 | $18.16 | -14.62% | 60,142,974 |
| Mar 30, 2026 | $20.21 | $21.56 | $19.70 | $21.27 | +5.35% | 38,941,389 |
| Mar 23, 2026 | $23.80 | $24.18 | $19.82 | $20.19 | -14.92% | 82,425,680 |
| Mar 16, 2026 | $26.32 | $27.96 | $23.05 | $23.73 | -8.84% | 69,451,480 |
| Mar 9, 2026 | $28.70 | $30.66 | $25.43 | $26.03 | -10.58% | 50,799,240 |
| Mar 2, 2026 | $28.50 | $31.94 | $27.95 | $29.11 | -0.95% | 59,059,538 |
| Feb 23, 2026 | $25.20 | $32.65 | $23.45 | $29.39 | +12.65% | 117,256,620 |
| Feb 17, 2026 | $23.00 | $28.42 | $21.97 | $26.09 | +15.80% | 146,593,940 |
| Feb 9, 2026 | $21.54 | $25.17 | $20.94 | $22.53 | +2.46% | 67,151,909 |
| Feb 2, 2026 | $25.67 | $25.82 | $19.85 | $21.99 | -15.16% | 101,688,520 |
| Jan 26, 2026 | $28.94 | $30.26 | $25.91 | $25.92 | -10.40% | 41,178,005 |
| Jan 20, 2026 | $28.18 | $29.48 | $26.79 | $28.93 | -2.16% | 45,374,789 |
| Jan 12, 2026 | $37.10 | $37.77 | $29.48 | $29.57 | -20.79% | 51,145,289 |
| Jan 5, 2026 | $38.10 | $38.54 | $35.71 | $37.33 | -0.74% | 23,299,018 |
| Dec 29, 2025 | $37.77 | $38.68 | $36.23 | $37.61 | -2.41% | 17,607,258 |
| Dec 22, 2025 | $40.00 | $40.18 | $37.41 | $38.54 | -2.38% | 13,271,601 |
| Dec 15, 2025 | $35.81 | $39.50 | $33.93 | $39.48 | +9.45% | 29,132,039 |
| Dec 8, 2025 | $38.00 | $40.28 | $36.01 | $36.07 | -5.00% | 24,468,213 |
| Dec 1, 2025 | $35.10 | $39.15 | $34.26 | $37.97 | +5.56% | 26,670,447 |
| Nov 24, 2025 | $34.37 | $36.55 | $33.35 | $35.97 | +4.84% | 20,290,525 |
| Nov 17, 2025 | $37.80 | $38.53 | $32.83 | $34.31 | -10.95% | 45,802,914 |
| Nov 10, 2025 | $44.75 | $45.42 | $38.53 | $38.53 | -12.93% | 46,808,638 |
| Nov 3, 2025 | $49.95 | $50.04 | $43.00 | $44.25 | -11.22% | 83,628,880 |
| Oct 27, 2025 | $54.48 | $55.27 | $46.88 | $49.84 | -6.60% | 29,584,200 |
| Oct 20, 2025 | $58.18 | $58.58 | $51.10 | $53.36 | -6.12% | 29,999,531 |
| Oct 13, 2025 | $63.00 | $67.68 | $54.10 | $56.84 | -6.91% | 50,268,678 |
| Oct 6, 2025 | $53.46 | $71.48 | $51.10 | $61.06 | +15.12% | 108,497,810 |
| Sep 29, 2025 | $54.06 | $56.09 | $49.53 | $53.04 | +0.25% | 43,390,478 |
| Sep 22, 2025 | $56.30 | $59.69 | $52.13 | $52.91 | -6.86% | 41,106,094 |
| Sep 15, 2025 | $54.67 | $59.49 | $52.22 | $56.81 | +7.05% | 48,758,761 |
| Sep 8, 2025 | $54.17 | $56.32 | $50.82 | $53.07 | -3.26% | 48,957,720 |
| Sep 2, 2025 | $68.96 | $68.96 | $50.49 | $54.86 | -21.94% | 70,434,096 |
| Aug 25, 2025 | $74.56 | $75.70 | $68.52 | $70.28 | -9.08% | 20,590,320 |
| Aug 18, 2025 | $79.20 | $80.75 | $67.00 | $77.30 | -2.67% | 28,834,684 |
| Aug 11, 2025 | $78.78 | $91.00 | $76.00 | $79.42 | +1.68% | 40,076,871 |
| Aug 4, 2025 | $113.92 | $114.29 | $76.65 | $78.11 | -35.98% | 115,502,110 |
| Jul 28, 2025 | $23.83 | $142.92 | $23.83 | $122.00 | +411.96% | 120,759,660 |
| Jul 21, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | 0.00% | 0 |
| Jul 14, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | 0.00% | 0 |
| Jul 7, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | 0.00% | 0 |
| Jun 30, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | 0.00% | 0 |
| Jun 23, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | 0.00% | 0 |
| Jun 16, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | 0.00% | 0 |
| Jun 9, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | 0.00% | 0 |
| Jun 2, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | 0.00% | 0 |
| May 26, 2025 | $23.22 | $23.83 | $23.22 | $23.83 | +0.02% | 6,842 |
| May 19, 2025 | $23.21 | $23.83 | $22.91 | $23.83 | +2.49% | 33,536 |
| May 12, 2025 | $22.24 | $23.67 | $22.19 | $23.25 | +6.55% | 74,139 |
| May 5, 2025 | $22.29 | $22.37 | $21.55 | $21.82 | -3.53% | 91,048 |
| Apr 28, 2025 | $22.99 | $23.30 | $21.95 | $22.62 | +0.79% | 17,098 |
| Apr 21, 2025 | $21.49 | $22.56 | $21.49 | $22.44 | +3.09% | 22,561 |
| Apr 14, 2025 | $22.18 | $22.54 | $21.40 | $21.77 | -0.05% | 16,823 |
| Apr 7, 2025 | $20.08 | $21.83 | $18.41 | $21.78 | +5.25% | 23,375 |
| Mar 31, 2025 | $21.21 | $21.54 | $20.35 | $20.69 | -2.21% | 24,013 |
| Mar 24, 2025 | $21.83 | $21.91 | $21.10 | $21.16 | -1.46% | 5,886 |
| Mar 17, 2025 | $21.48 | $21.81 | $21.26 | $21.47 | +0.80% | 13,049 |
| Mar 10, 2025 | $21.51 | $21.52 | $21.05 | $21.30 | +0.12% | 12,506 |
| Mar 3, 2025 | $21.42 | $21.53 | $21.22 | $21.28 | +0.16% | 6,499 |
| Feb 24, 2025 | $21.61 | $22.19 | $21.23 | $21.24 | -2.41% | 11,763 |
| Feb 18, 2025 | $22.00 | $22.15 | $21.74 | $21.76 | -0.44% | 11,073 |
| Feb 10, 2025 | $20.65 | $22.01 | $20.65 | $21.86 | +0.35% | 11,614 |
| Feb 3, 2025 | $21.72 | $21.92 | $21.46 | $21.78 | +0.13% | 15,496 |
| Jan 27, 2025 | $21.30 | $22.00 | $21.08 | $21.76 | +0.54% | 5,894 |
| Jan 21, 2025 | $21.00 | $21.98 | $20.88 | $21.64 | +1.80% | 7,264 |
| Jan 13, 2025 | $20.85 | $21.38 | $20.68 | $21.26 | +1.29% | 2,108 |
| Jan 6, 2025 | $21.03 | $21.29 | $20.65 | $20.99 | +0.06% | 11,973 |
| Dec 30, 2024 | $21.29 | $21.29 | $20.65 | $20.97 | -0.09% | 9,193 |
| Dec 23, 2024 | $21.07 | $21.47 | $20.83 | $20.99 | -2.29% | 3,743 |
| Dec 16, 2024 | $22.43 | $22.59 | $21.06 | $21.48 | -3.53% | 8,097 |
| Dec 9, 2024 | $22.25 | $22.48 | $22.13 | $22.27 | +0.20% | 23,326 |
| Dec 2, 2024 | $23.00 | $23.00 | $22.20 | $22.22 | -1.63% | 8,616 |
| Nov 25, 2024 | $22.57 | $22.74 | $22.44 | $22.59 | +0.60% | 5,103 |
| Nov 18, 2024 | $21.48 | $22.46 | $21.48 | $22.46 | +3.91% | 24,393 |
| Nov 11, 2024 | $22.05 | $22.13 | $21.30 | $21.61 | -1.26% | 28,206 |
| Nov 4, 2024 | $21.00 | $21.90 | $20.65 | $21.89 | +4.83% | 53,070 |
| Oct 28, 2024 | $20.72 | $21.15 | $20.70 | $20.88 | +0.03% | 31,479 |
| Oct 21, 2024 | $21.12 | $21.22 | $20.80 | $20.88 | -1.95% | 5,547 |
| Oct 14, 2024 | $21.12 | $21.49 | $20.72 | $21.29 | -0.33% | 28,033 |
| Oct 7, 2024 | $21.31 | $21.48 | $20.92 | $21.36 | +1.04% | 23,736 |
| Sep 30, 2024 | $21.40 | $21.59 | $21.14 | $21.14 | -2.22% | 32,694 |
| Sep 23, 2024 | $21.68 | $21.75 | $21.00 | $21.62 | -0.28% | 13,226 |
| Sep 16, 2024 | $21.60 | $21.78 | $21.53 | $21.68 | +0.70% | 16,469 |
| Sep 9, 2024 | $21.80 | $21.80 | $21.40 | $21.53 | -0.74% | 8,149 |
| Sep 3, 2024 | $20.62 | $21.85 | $20.62 | $21.69 | +2.07% | 16,646 |
| Aug 26, 2024 | $21.23 | $21.64 | $21.18 | $21.25 | -1.39% | 9,660 |
| Aug 19, 2024 | $21.36 | $21.81 | $21.16 | $21.55 | +1.36% | 10,070 |
| Aug 12, 2024 | $21.34 | $21.35 | $20.88 | $21.26 | +1.53% | 10,829 |
| Aug 5, 2024 | $21.37 | $21.37 | $20.01 | $20.94 | -1.23% | 19,512 |
| Jul 29, 2024 | $20.75 | $21.20 | $20.70 | $21.20 | +1.92% | 9,952 |
| Jul 22, 2024 | $21.20 | $21.20 | $20.60 | $20.80 | -1.14% | 9,637 |
| Jul 15, 2024 | $21.35 | $21.46 | $21.04 | $21.04 | -0.89% | 25,636 |
| Jul 8, 2024 | $21.19 | $21.38 | $20.91 | $21.23 | +0.19% | 80,028 |
| Jul 1, 2024 | $20.85 | $21.19 | $20.68 | $21.19 | +1.53% | 9,757 |
| Jun 24, 2024 | $21.58 | $21.62 | $20.61 | $20.87 | -2.48% | 31,909 |
| Jun 17, 2024 | $21.68 | $21.73 | $21.36 | $21.40 | -1.43% | 50,449 |
| Jun 10, 2024 | $21.00 | $21.71 | $20.97 | $21.71 | +3.38% | 17,011 |
| Jun 3, 2024 | $21.44 | $21.64 | $20.91 | $21.00 | -2.10% | 306,361 |
| May 28, 2024 | $21.71 | $21.85 | $21.17 | $21.45 | +0.52% | 84,343 |
| May 20, 2024 | $21.35 | $21.54 | $21.20 | $21.34 | -0.05% | 20,651 |
| May 13, 2024 | $20.96 | $21.43 | $20.72 | $21.35 | +2.06% | 48,838 |
| May 6, 2024 | $20.17 | $21.00 | $20.17 | $20.92 | +2.55% | 63,542 |
| Apr 29, 2024 | $22.55 | $22.60 | $20.07 | $20.40 | -8.64% | 211,426 |
| Apr 22, 2024 | $23.03 | $23.25 | $22.33 | $22.33 | -3.17% | 9,880 |
| Apr 15, 2024 | $22.88 | $23.17 | $22.74 | $23.06 | +0.74% | 14,745 |
| Apr 8, 2024 | $22.73 | $23.01 | $22.57 | $22.89 | +0.62% | 15,760 |
| Apr 1, 2024 | $22.96 | $22.96 | $22.65 | $22.75 | -0.22% | 19,748 |
| Mar 25, 2024 | $22.83 | $23.00 | $22.77 | $22.80 | -1.13% | 13,408 |
| Mar 18, 2024 | $22.80 | $23.08 | $22.80 | $23.06 | +1.45% | 5,812 |
| Mar 11, 2024 | $22.86 | $23.09 | $22.73 | $22.73 | -0.57% | 13,914 |
| Mar 4, 2024 | $22.66 | $23.19 | $22.66 | $22.86 | +0.62% | 22,030 |
| Feb 26, 2024 | $22.70 | $23.09 | $22.53 | $22.72 | -0.22% | 46,750 |
| Feb 20, 2024 | $22.90 | $23.01 | $22.61 | $22.77 | -0.83% | 21,337 |
| Feb 12, 2024 | $22.97 | $23.30 | $22.57 | $22.96 | +0.44% | 31,351 |
| Feb 5, 2024 | $22.95 | $23.09 | $22.79 | $22.86 | -0.31% | 34,882 |
| Jan 29, 2024 | $22.63 | $23.06 | $22.63 | $22.93 | +0.84% | 11,173 |
| Jan 22, 2024 | $22.81 | $22.95 | $22.56 | $22.74 | -0.79% | 58,834 |
| Jan 16, 2024 | $22.90 | $23.09 | $22.69 | $22.92 | +0.13% | 33,762 |
| Jan 8, 2024 | $22.88 | $23.00 | $22.80 | $22.89 | +0.39% | 44,271 |
| Jan 2, 2024 | $22.82 | $23.03 | $22.73 | $22.80 | -0.57% | 37,281 |
| Dec 26, 2023 | $23.04 | $23.19 | $22.65 | $22.93 | -0.95% | 25,103 |
| Dec 18, 2023 | $22.92 | $23.33 | $22.92 | $23.15 | -0.04% | 35,484 |
| Dec 11, 2023 | $22.75 | $23.25 | $22.74 | $23.16 | +1.62% | 75,680 |
| Dec 4, 2023 | $22.65 | $23.00 | $22.65 | $22.79 | +0.18% | 27,020 |
| Nov 27, 2023 | $22.52 | $22.82 | $22.44 | $22.75 | +0.84% | 42,241 |
| Nov 20, 2023 | $22.40 | $22.81 | $22.40 | $22.56 | +0.22% | 7,651 |
| Nov 13, 2023 | $22.60 | $22.60 | $22.24 | $22.51 | -0.27% | 22,857 |
| Nov 6, 2023 | $22.68 | $22.76 | $22.42 | $22.57 | -0.44% | 36,568 |
| Oct 30, 2023 | $22.70 | $22.70 | $22.32 | $22.67 | +0.27% | 46,633 |
| Oct 23, 2023 | $22.65 | $22.65 | $22.28 | $22.61 | +0.13% | 10,001 |
| Oct 16, 2023 | $22.38 | $22.58 | $22.07 | $22.58 | +1.12% | 37,058 |
| Oct 9, 2023 | $22.15 | $22.39 | $22.15 | $22.33 | +0.63% | 9,252 |
| Oct 2, 2023 | $22.50 | $22.50 | $22.13 | $22.19 | -1.38% | 37,318 |
| Sep 25, 2023 | $22.62 | $22.70 | $22.25 | $22.50 | -0.31% | 406,683 |
| Sep 18, 2023 | $22.95 | $22.95 | $22.43 | $22.57 | -1.01% | 215,817 |
| Sep 11, 2023 | $22.75 | $22.90 | $22.72 | $22.80 | +0.13% | 17,649 |
| Sep 5, 2023 | $22.75 | $22.96 | $22.49 | $22.77 | -0.48% | 42,312 |
| Aug 28, 2023 | $22.65 | $23.02 | $22.65 | $22.88 | +0.75% | 51,396 |
| Aug 21, 2023 | $22.73 | $22.87 | $22.67 | $22.71 | -0.31% | 19,948 |
| Aug 14, 2023 | $22.98 | $23.16 | $22.72 | $22.78 | -0.96% | 32,434 |
| Aug 7, 2023 | $23.15 | $23.35 | $23.00 | $23.00 | -0.82% | 57,008 |
| Jul 31, 2023 | $23.21 | $23.40 | $22.95 | $23.19 | -0.51% | 124,902 |
| Jul 24, 2023 | $23.12 | $23.42 | $23.07 | $23.31 | +0.56% | 188,116 |
| Jul 17, 2023 | $23.70 | $23.70 | $23.00 | $23.18 | -0.30% | 41,264 |
| Jul 10, 2023 | $23.15 | $23.50 | $22.98 | $23.25 | +1.09% | 68,830 |
| Jul 3, 2023 | $23.57 | $23.57 | $22.99 | $23.00 | -1.46% | 28,300 |
| Jun 26, 2023 | $23.18 | $23.36 | $23.12 | $23.34 | +0.34% | 72,877 |
| Jun 20, 2023 | $23.65 | $23.65 | $23.11 | $23.26 | -0.94% | 53,097 |
| Jun 12, 2023 | $23.75 | $23.76 | $23.41 | $23.48 | -1.10% | 163,819 |
| Jun 5, 2023 | $23.76 | $23.85 | $23.57 | $23.74 | -0.08% | 45,560 |
| May 30, 2023 | $24.00 | $24.00 | $23.40 | $23.76 | +1.02% | 22,471 |
| May 22, 2023 | $24.02 | $24.02 | $23.40 | $23.52 | -1.55% | 68,359 |
| May 15, 2023 | $23.90 | $24.67 | $23.67 | $23.89 | +0.08% | 64,004 |
| May 8, 2023 | $23.90 | $24.18 | $23.65 | $23.87 | -0.13% | 33,764 |
| May 1, 2023 | $23.69 | $24.00 | $23.56 | $23.90 | +0.89% | 65,641 |
| Apr 24, 2023 | $23.80 | $23.80 | $23.57 | $23.69 | +0.13% | 44,180 |
| Apr 17, 2023 | $23.80 | $23.80 | $23.17 | $23.66 | +0.04% | 64,235 |
| Apr 10, 2023 | $23.75 | $23.85 | $23.41 | $23.65 | -0.42% | 252,929 |
| Apr 3, 2023 | $23.57 | $24.00 | $23.33 | $23.75 | +1.19% | 84,475 |
| Mar 27, 2023 | $23.30 | $23.62 | $22.98 | $23.47 | +0.64% | 17,161 |
| Mar 20, 2023 | $23.50 | $23.94 | $23.22 | $23.32 | -0.55% | 108,092 |
| Mar 13, 2023 | $23.26 | $24.24 | $23.10 | $23.45 | +0.82% | 83,386 |
| Mar 6, 2023 | $23.56 | $23.71 | $23.26 | $23.26 | -1.65% | 24,851 |
| Feb 27, 2023 | $23.49 | $24.64 | $23.27 | $23.65 | +1.24% | 26,084 |
| Feb 21, 2023 | $23.58 | $23.58 | $23.22 | $23.36 | -0.81% | 30,717 |
| Feb 13, 2023 | $23.86 | $24.70 | $23.44 | $23.55 | 0.00% | 444,197 |
| Feb 6, 2023 | $24.16 | $24.16 | $23.43 | $23.55 | -0.38% | 23,017 |
| Jan 30, 2023 | $23.58 | $23.93 | $23.52 | $23.64 | -0.25% | 80,788 |
| Jan 23, 2023 | $23.80 | $26.31 | $23.58 | $23.70 | +0.17% | 31,878 |
| Jan 17, 2023 | $24.92 | $24.92 | $23.50 | $23.66 | -0.92% | 35,104 |
| Jan 9, 2023 | $23.52 | $23.95 | $23.50 | $23.88 | +1.23% | 51,435 |
| Jan 3, 2023 | $23.32 | $23.66 | $23.21 | $23.59 | +1.16% | 37,729 |
| Dec 27, 2022 | $24.94 | $24.94 | $23.23 | $23.32 | -2.47% | 53,157 |
| Dec 19, 2022 | $23.93 | $24.02 | $23.52 | $23.91 | +0.13% | 55,734 |
| Dec 12, 2022 | $24.10 | $24.58 | $23.75 | $23.88 | -1.24% | 79,154 |
| Dec 5, 2022 | $24.58 | $24.58 | $24.00 | $24.18 | -0.94% | 31,430 |
| Nov 28, 2022 | $23.98 | $24.60 | $23.88 | $24.41 | +0.74% | 31,865 |
| Nov 21, 2022 | $24.33 | $25.00 | $24.01 | $24.23 | +0.54% | 18,166 |
| Nov 14, 2022 | $24.42 | $25.00 | $23.95 | $24.10 | -0.90% | 22,425 |
| Nov 7, 2022 | $23.45 | $24.93 | $23.26 | $24.32 | +3.62% | 183,798 |
| Oct 31, 2022 | $23.77 | $24.00 | $23.24 | $23.47 | -1.30% | 19,321 |
| Oct 24, 2022 | $23.21 | $23.81 | $23.05 | $23.78 | +2.15% | 101,134 |
| Oct 17, 2022 | $22.95 | $24.13 | $22.95 | $23.28 | +0.69% | 34,048 |
| Oct 10, 2022 | $23.68 | $23.68 | $23.01 | $23.12 | -2.36% | 54,503 |
| Oct 3, 2022 | $23.86 | $23.97 | $23.41 | $23.68 | -0.25% | 53,107 |
| Sep 26, 2022 | $23.42 | $23.94 | $23.42 | $23.74 | -0.84% | 84,817 |
| Sep 19, 2022 | $24.25 | $24.32 | $23.46 | $23.94 | -1.07% | 20,649 |
| Sep 12, 2022 | $24.59 | $25.47 | $24.02 | $24.20 | -1.63% | 47,334 |
| Sep 6, 2022 | $25.49 | $27.76 | $24.50 | $24.60 | -1.28% | 167,357 |
| Aug 29, 2022 | $24.91 | $25.10 | $24.74 | $24.92 | +0.32% | 175,443 |
| Aug 22, 2022 | $25.20 | $25.44 | $24.75 | $24.84 | -1.62% | 132,565 |
| Aug 15, 2022 | $25.45 | $25.64 | $24.99 | $25.25 | -0.86% | 30,799 |
| Aug 8, 2022 | $25.40 | $25.99 | $25.20 | $25.47 | +0.59% | 34,587 |
| Aug 1, 2022 | $25.62 | $25.62 | $25.27 | $25.32 | -0.82% | 51,765 |
| Jul 25, 2022 | $24.82 | $25.72 | $24.78 | $25.53 | +1.59% | 56,105 |
| Jul 18, 2022 | $24.44 | $25.41 | $23.99 | $25.13 | +3.59% | 26,564 |
| Jul 11, 2022 | $24.14 | $24.72 | $23.76 | $24.26 | +0.04% | 32,719 |
| Jul 5, 2022 | $23.93 | $24.64 | $23.89 | $24.25 | +1.29% | 72,901 |
| Jun 27, 2022 | $25.15 | $25.15 | $22.95 | $23.94 | -2.52% | 21,166 |
| Jun 21, 2022 | $23.75 | $24.56 | $23.13 | $24.56 | +6.46% | 17,209 |
| Jun 13, 2022 | $24.00 | $24.00 | $22.95 | $23.07 | -4.03% | 18,170 |
| Jun 6, 2022 | $25.22 | $27.63 | $23.88 | $24.04 | -3.99% | 149,884 |
| May 31, 2022 | $26.64 | $26.64 | $24.96 | $25.04 | -1.34% | 87,036 |
| May 23, 2022 | $26.70 | $27.20 | $24.43 | $25.38 | +4.40% | 99,304 |
| May 17, 2022 | $25.09 | $25.55 | $24.07 | $24.31 | +209.68% | 28,311 |
| Jan 22, 2018 | $7.85 | $7.85 | $7.85 | $7.85 | 0.00% | 0 |
| Jan 16, 2018 | $7.85 | $7.85 | $7.85 | $7.85 | 0.00% | 0 |
| Jan 8, 2018 | $7.85 | $7.85 | $7.85 | $7.85 | 0.00% | 0 |
| Jan 2, 2018 | $7.85 | $7.85 | $7.85 | $7.85 | 0.00% | 0 |
| Dec 26, 2017 | $7.88 | $7.88 | $7.85 | $7.85 | -0.25% | 720,010 |
| Dec 18, 2017 | $7.81 | $7.88 | $7.80 | $7.87 | +0.64% | 8,623,476 |
| Dec 11, 2017 | $7.86 | $7.86 | $7.80 | $7.82 | -0.38% | 8,356,642 |
| Dec 4, 2017 | $7.90 | $7.90 | $7.79 | $7.85 | 0.00% | 5,903,349 |
| Nov 27, 2017 | $7.87 | $7.90 | $7.84 | $7.85 | -0.25% | 8,866,363 |
| Nov 20, 2017 | $7.89 | $7.91 | $7.86 | $7.87 | -0.25% | 4,194,563 |
| Nov 13, 2017 | $7.77 | $7.91 | $7.76 | $7.89 | +1.54% | 8,986,209 |
| Nov 6, 2017 | $7.87 | $7.89 | $7.74 | $7.77 | -1.27% | 12,016,490 |
| Oct 30, 2017 | $7.81 | $8.01 | $7.78 | $7.87 | +0.77% | 17,582,354 |
| Oct 23, 2017 | $7.90 | $7.90 | $7.80 | $7.81 | -0.89% | 13,252,443 |
| Oct 16, 2017 | $7.99 | $8.00 | $7.75 | $7.88 | -1.50% | 17,443,593 |
| Oct 9, 2017 | $7.99 | $8.01 | $7.96 | $8.00 | +0.13% | 4,068,563 |
| Oct 2, 2017 | $7.97 | $8.01 | $7.95 | $7.99 | +0.25% | 9,043,921 |
| Sep 25, 2017 | $7.99 | $7.99 | $7.72 | $7.97 | -0.25% | 17,142,798 |
| Sep 18, 2017 | $7.97 | $8.00 | $7.97 | $7.99 | +0.25% | 3,321,594 |
| Sep 11, 2017 | $7.97 | $8.00 | $7.97 | $7.97 | 0.00% | 4,663,508 |
| Sep 5, 2017 | $7.96 | $8.00 | $7.96 | $7.97 | 0.00% | 8,101,378 |
| Aug 28, 2017 | $7.97 | $7.99 | $7.96 | $7.97 | 0.00% | 4,741,486 |
| Aug 21, 2017 | $7.93 | $7.98 | $7.93 | $7.97 | -0.13% | 3,130,486 |
| Aug 14, 2017 | $7.97 | $7.99 | $7.96 | $7.98 | +0.25% | 2,506,953 |
| Aug 7, 2017 | $7.98 | $8.00 | $7.96 | $7.96 | -0.38% | 9,708,784 |
| Jul 31, 2017 | $8.00 | $8.02 | $7.97 | $7.99 | -0.12% | 7,489,953 |
| Jul 24, 2017 | $8.02 | $8.02 | $8.00 | $8.00 | -0.25% | 2,938,998 |
| Jul 17, 2017 | $8.02 | $8.03 | $8.00 | $8.02 | 0.00% | 1,294,146 |
| Jul 10, 2017 | $8.03 | $8.05 | $8.01 | $8.02 | -0.12% | 4,473,230 |
| Jul 3, 2017 | $8.01 | $8.05 | $8.00 | $8.03 | +0.50% | 4,241,068 |
| Jun 26, 2017 | $8.02 | $8.04 | $7.98 | $7.99 | -0.37% | 5,159,754 |
| Jun 19, 2017 | $8.00 | $8.03 | $7.99 | $8.02 | +0.12% | 2,565,638 |
| Jun 12, 2017 | $7.98 | $8.02 | $7.98 | $8.01 | +0.25% | 3,854,986 |
| Jun 5, 2017 | $7.97 | $8.01 | $7.96 | $7.99 | +0.13% | 4,043,455 |
| May 30, 2017 | $7.95 | $7.98 | $7.95 | $7.98 | +0.25% | 2,225,424 |
| May 22, 2017 | $7.95 | $7.97 | $7.95 | $7.96 | +0.25% | 3,760,583 |
| May 15, 2017 | $8.04 | $8.05 | $7.94 | $7.94 | -1.12% | 5,132,109 |
| May 8, 2017 | $8.02 | $8.05 | $8.01 | $8.03 | +0.25% | 5,374,409 |
| May 1, 2017 | $8.03 | $8.05 | $8.01 | $8.01 | -0.37% | 7,914,344 |
| Apr 24, 2017 | $7.99 | $8.05 | $7.97 | $8.04 | +0.75% | 11,369,121 |
| Apr 17, 2017 | $7.97 | $8.00 | $7.96 | $7.98 | +0.13% | 10,219,985 |
| Apr 10, 2017 | $7.97 | $7.99 | $7.96 | $7.97 | 0.00% | 9,391,785 |
| Apr 3, 2017 | $7.95 | $7.98 | $7.94 | $7.97 | +0.25% | 11,183,702 |
| Mar 27, 2017 | $7.96 | $7.97 | $7.92 | $7.95 | -0.25% | 13,297,035 |
| Mar 20, 2017 | $7.96 | $7.98 | $7.94 | $7.97 | 0.00% | 11,945,808 |
| Mar 13, 2017 | $7.94 | $7.98 | $7.93 | $7.97 | -0.13% | 13,531,092 |
| Mar 6, 2017 | $7.99 | $8.02 | $7.97 | $7.98 | -0.25% | 21,771,284 |
| Feb 27, 2017 | $7.97 | $8.00 | $7.96 | $8.00 | +0.38% | 40,077,968 |
| Feb 21, 2017 | $7.99 | $7.99 | $7.96 | $7.97 | -0.25% | 18,470,808 |
| Feb 13, 2017 | $5.96 | $8.05 | $5.79 | $7.99 | +34.97% | 203,999,308 |
| Feb 6, 2017 | $5.92 | $6.00 | $5.73 | $5.92 | +0.17% | 5,986,513 |
| Jan 30, 2017 | $5.21 | $6.03 | $5.17 | $5.91 | +13.44% | 8,408,608 |
| Jan 23, 2017 | $5.06 | $5.35 | $5.06 | $5.21 | +2.16% | 4,920,960 |
| Jan 17, 2017 | $5.16 | $5.25 | $5.00 | $5.10 | -1.54% | 2,713,249 |
| Jan 9, 2017 | $5.39 | $5.40 | $5.16 | $5.18 | -3.54% | 1,939,231 |
| Jan 3, 2017 | $4.94 | $5.50 | $4.94 | $5.37 | +10.49% | 4,187,006 |
| Dec 27, 2016 | $5.02 | $5.02 | $4.78 | $4.86 | -2.41% | 4,604,600 |
| Dec 19, 2016 | $5.24 | $5.25 | $4.93 | $4.98 | -4.23% | 3,376,954 |
| Dec 12, 2016 | $5.49 | $5.49 | $5.01 | $5.20 | -5.28% | 2,993,825 |
| Dec 5, 2016 | $5.15 | $5.49 | $5.05 | $5.49 | +7.65% | 5,437,374 |
| Nov 28, 2016 | $5.23 | $5.26 | $5.03 | $5.10 | -2.86% | 3,761,148 |
| Nov 21, 2016 | $5.18 | $5.25 | $5.13 | $5.25 | +2.14% | 1,310,933 |
| Nov 14, 2016 | $5.01 | $5.24 | $5.00 | $5.14 | +3.01% | 2,859,144 |
| Nov 7, 2016 | $4.93 | $5.04 | $4.50 | $4.99 | +2.46% | 6,928,862 |
| Oct 31, 2016 | $5.09 | $5.11 | $4.85 | $4.87 | -4.70% | 3,071,805 |
| Oct 24, 2016 | $5.17 | $5.29 | $5.04 | $5.11 | -1.16% | 3,036,573 |
| Oct 17, 2016 | $5.08 | $5.35 | $5.00 | $5.17 | +1.77% | 2,026,615 |
| Oct 10, 2016 | $5.02 | $5.11 | $4.80 | $5.08 | +1.40% | 1,799,409 |
| Oct 3, 2016 | $4.94 | $5.15 | $4.91 | $5.01 | +1.42% | 1,709,739 |
| Sep 26, 2016 | $5.04 | $5.04 | $4.82 | $4.94 | -2.18% | 2,190,031 |
| Sep 19, 2016 | $5.10 | $5.20 | $5.00 | $5.05 | -0.79% | 2,564,142 |
| Sep 12, 2016 | $5.03 | $5.16 | $5.00 | $5.09 | -0.20% | 3,253,738 |
| Sep 6, 2016 | $5.05 | $5.17 | $4.95 | $5.10 | +0.99% | 1,975,750 |
| Aug 29, 2016 | $4.90 | $5.05 | $4.80 | $5.05 | +3.48% | 1,731,129 |
| Aug 22, 2016 | $5.02 | $5.07 | $4.87 | $4.88 | -3.37% | 2,154,793 |
| Aug 15, 2016 | $5.20 | $5.24 | $5.01 | $5.05 | -2.13% | 3,363,298 |
| Aug 8, 2016 | $4.96 | $5.22 | $4.92 | $5.16 | +3.41% | 3,640,804 |
| Aug 1, 2016 | $4.96 | $5.06 | $4.84 | $4.99 | +0.60% | 4,994,203 |
| Jul 25, 2016 | $4.88 | $5.03 | $4.72 | $4.96 | +2.06% | 2,921,558 |
| Jul 18, 2016 | $4.63 | $4.87 | $4.62 | $4.86 | +4.07% | 2,545,071 |
| Jul 11, 2016 | $4.42 | $4.69 | $4.42 | $4.67 | +4.01% | 3,402,452 |
| Jul 5, 2016 | $4.49 | $4.53 | $4.34 | $4.49 | +0.22% | 1,814,815 |
| Jun 27, 2016 | $4.39 | $4.50 | $4.23 | $4.48 | +1.82% | 5,129,311 |
| Jun 20, 2016 | $4.56 | $4.66 | $4.40 | $4.40 | -2.44% | 5,314,025 |
| Jun 13, 2016 | $4.80 | $4.82 | $4.50 | $4.51 | -6.04% | 4,203,369 |
| Jun 6, 2016 | $5.00 | $5.04 | $4.80 | $4.80 | -4.00% | 4,113,277 |
| May 31, 2016 | $5.06 | $5.10 | $4.95 | $5.00 | -0.60% | 3,696,516 |
| May 23, 2016 | $4.94 | $5.03 | $4.87 | $5.03 | +2.86% | 3,873,485 |
| May 16, 2016 | $4.89 | $5.01 | $4.80 | $4.89 | +0.41% | 2,690,765 |
| May 9, 2016 | $4.86 | $5.00 | $4.84 | $4.87 | -0.41% | 2,940,918 |
| May 2, 2016 | $4.78 | $4.95 | $4.55 | $4.89 | +2.52% | 3,750,850 |
| Apr 25, 2016 | $5.04 | $5.10 | $4.71 | $4.77 | -5.17% | 2,353,747 |
| Apr 18, 2016 | $5.13 | $5.22 | $5.00 | $5.03 | +1.62% | 3,789,148 |
| Apr 11, 2016 | $4.42 | $4.96 | $4.35 | $4.95 | +13.01% | 3,688,108 |
| Apr 4, 2016 | $4.56 | $4.62 | $4.32 | $4.38 | -4.37% | 2,360,805 |
| Mar 28, 2016 | $4.45 | $4.69 | $4.34 | $4.58 | +3.15% | 2,869,216 |
| Mar 21, 2016 | $4.61 | $4.76 | $4.31 | $4.44 | -3.06% | 2,970,106 |
| Mar 14, 2016 | $4.62 | $4.80 | $4.33 | $4.58 | -1.51% | 5,862,261 |
| Mar 7, 2016 | $4.60 | $4.91 | $4.54 | $4.65 | +2.20% | 6,024,305 |
| Feb 29, 2016 | $4.51 | $4.65 | $4.45 | $4.55 | +0.22% | 9,332,804 |
| Feb 22, 2016 | $4.03 | $4.65 | $3.99 | $4.54 | +12.94% | 9,291,389 |
| Feb 16, 2016 | $3.88 | $4.10 | $3.82 | $4.02 | +5.79% | 5,183,668 |
| Feb 8, 2016 | $4.16 | $4.20 | $3.67 | $3.80 | -9.52% | 10,113,258 |
| Feb 1, 2016 | $3.99 | $4.26 | $3.68 | $4.20 | +4.48% | 10,551,604 |
| Jan 25, 2016 | $4.12 | $4.16 | $3.96 | $4.02 | -3.37% | 4,574,784 |
| Jan 19, 2016 | $4.18 | $4.30 | $3.97 | $4.16 | +0.24% | 5,745,118 |
| Jan 11, 2016 | $4.50 | $4.56 | $3.82 | $4.15 | -6.74% | 12,660,080 |
| Jan 4, 2016 | $4.83 | $4.94 | $4.44 | $4.45 | -9.00% | 27,081,652 |
| Dec 28, 2015 | $4.99 | $5.00 | $4.77 | $4.89 | -2.78% | 3,583,125 |
| Dec 21, 2015 | $4.93 | $5.10 | $4.88 | $5.03 | +2.44% | 4,878,958 |
| Dec 14, 2015 | $4.77 | $4.99 | $4.57 | $4.91 | +2.51% | 7,792,721 |
| Dec 7, 2015 | $4.97 | $5.14 | $4.75 | $4.79 | -3.62% | 5,360,407 |
| Nov 30, 2015 | $5.38 | $5.42 | $4.87 | $4.97 | -7.45% | 5,624,218 |
| Nov 23, 2015 | $5.35 | $5.42 | $5.14 | $5.37 | +0.56% | 19,391,795 |
| Nov 16, 2015 | $5.41 | $5.60 | $5.32 | $5.34 | -1.84% | 4,815,640 |
| Nov 9, 2015 | $5.74 | $5.88 | $5.35 | $5.44 | -5.39% | 7,157,834 |
| Nov 2, 2015 | $5.42 | $6.09 | $5.35 | $5.75 | +6.28% | 8,396,708 |
| Oct 26, 2015 | $5.82 | $5.82 | $5.30 | $5.41 | -6.72% | 4,939,990 |
| Oct 19, 2015 | $5.60 | $5.89 | $5.50 | $5.80 | +3.39% | 5,979,539 |
| Oct 12, 2015 | $5.43 | $5.75 | $5.14 | $5.61 | +3.31% | 8,191,869 |
| Oct 5, 2015 | $5.45 | $5.66 | $5.40 | $5.43 | +0.37% | 5,648,873 |
| Sep 28, 2015 | $5.30 | $5.44 | $5.09 | $5.41 | +0.93% | 5,026,794 |
| Sep 21, 2015 | $5.25 | $5.56 | $5.18 | $5.36 | +3.08% | 7,631,715 |
| Sep 14, 2015 | $5.13 | $5.66 | $5.03 | $5.20 | +1.56% | 7,546,360 |
| Sep 8, 2015 | $5.37 | $5.37 | $4.95 | $5.12 | -1.35% | 5,448,763 |
| Aug 31, 2015 | $5.71 | $5.75 | $4.96 | $5.19 | -9.90% | 6,614,800 |
| Aug 24, 2015 | $5.15 | $6.07 | $3.96 | $5.76 | +5.69% | 8,402,480 |
| Aug 17, 2015 | $6.24 | $6.24 | $5.15 | $5.45 | -12.66% | 4,964,559 |
| Aug 10, 2015 | $6.19 | $6.29 | $5.78 | $6.24 | +1.79% | 3,800,473 |
| Aug 3, 2015 | $6.66 | $6.68 | $5.59 | $6.13 | -7.68% | 4,381,021 |
| Jul 27, 2015 | $6.84 | $6.94 | $6.55 | $6.64 | -4.05% | 3,298,922 |
| Jul 20, 2015 | $7.28 | $7.35 | $6.72 | $6.92 | -4.68% | 2,355,596 |
| Jul 13, 2015 | $7.32 | $7.35 | $7.19 | $7.26 | +2.11% | 1,915,593 |
| Jul 6, 2015 | $7.01 | $7.14 | $6.57 | $7.11 | +0.71% | 3,683,177 |
| Jun 29, 2015 | $7.18 | $7.29 | $6.97 | $7.06 | -3.29% | 2,299,419 |
| Jun 22, 2015 | $7.56 | $7.57 | $7.19 | $7.30 | -2.93% | 3,154,562 |
| Jun 15, 2015 | $7.43 | $7.57 | $7.35 | $7.52 | +0.13% | 1,216,381 |
| Jun 8, 2015 | $7.70 | $7.70 | $7.14 | $7.51 | -2.59% | 4,269,335 |
| Jun 1, 2015 | $7.63 | $7.77 | $7.55 | $7.71 | +1.05% | 3,488,086 |
| May 26, 2015 | $7.61 | $7.67 | $7.48 | $7.63 | +0.39% | 3,105,974 |
| May 18, 2015 | $7.82 | $7.96 | $7.59 | $7.60 | -2.44% | 5,349,744 |
| May 11, 2015 | $7.96 | $8.03 | $7.56 | $7.79 | -2.01% | 5,600,314 |
| May 4, 2015 | $8.04 | $8.35 | $7.60 | $7.95 | -1.49% | 3,960,996 |
| Apr 27, 2015 | $8.16 | $8.23 | $7.91 | $8.07 | -1.10% | 2,227,290 |
| Apr 20, 2015 | $8.23 | $8.30 | $7.91 | $8.16 | -0.61% | 1,780,976 |
| Apr 13, 2015 | $8.10 | $8.35 | $8.05 | $8.21 | +0.98% | 2,287,052 |
| Apr 6, 2015 | $7.85 | $8.45 | $7.78 | $8.13 | +2.78% | 4,247,218 |
| Mar 30, 2015 | $7.57 | $8.30 | $7.56 | $7.91 | +5.05% | 4,711,669 |
| Mar 23, 2015 | $7.60 | $7.74 | $7.42 | $7.53 | -0.92% | 3,140,600 |
| Mar 16, 2015 | $7.41 | $7.76 | $7.33 | $7.60 | +2.98% | 2,554,452 |
| Mar 9, 2015 | $7.90 | $7.96 | $7.23 | $7.38 | -6.46% | 3,919,326 |
| Mar 2, 2015 | $7.88 | $8.15 | $7.65 | $7.89 | +0.64% | 5,864,034 |
| Feb 23, 2015 | $7.85 | $8.14 | $7.80 | $7.84 | +0.26% | 4,604,733 |
| Feb 17, 2015 | $7.57 | $7.85 | $7.54 | $7.82 | +1.30% | 2,371,794 |
| Feb 9, 2015 | $7.39 | $7.73 | $7.08 | $7.72 | +4.32% | 2,441,544 |
| Feb 2, 2015 | $6.94 | $7.51 | $6.91 | $7.40 | +6.63% | 2,290,270 |
| Jan 26, 2015 | $6.98 | $7.19 | $6.83 | $6.94 | -3.07% | 4,977,460 |
| Jan 20, 2015 | $7.50 | $7.73 | $6.97 | $7.16 | -4.41% | 9,252,957 |
| Jan 12, 2015 | $7.88 | $7.91 | $7.37 | $7.49 | -5.43% | 4,518,535 |
| Jan 5, 2015 | $7.84 | $7.94 | $7.30 | $7.92 | +0.13% | 4,404,878 |
| Dec 29, 2014 | $7.70 | $7.96 | $7.70 | $7.91 | +2.59% | 3,692,307 |
| Dec 22, 2014 | $7.72 | $7.78 | $7.66 | $7.71 | +0.26% | 3,124,770 |
| Dec 15, 2014 | $7.37 | $7.82 | $7.25 | $7.69 | +4.77% | 6,785,778 |
| Dec 8, 2014 | $7.65 | $7.79 | $7.33 | $7.34 | -4.68% | 4,898,509 |
| Dec 1, 2014 | $7.52 | $7.86 | $7.38 | $7.70 | +2.26% | 13,397,517 |
| Nov 24, 2014 | $7.64 | $7.69 | $7.46 | $7.53 | -0.92% | 3,287,867 |
| Nov 17, 2014 | $7.54 | $7.66 | $7.40 | $7.60 | +0.80% | 5,285,031 |
| Nov 10, 2014 | $7.11 | $7.54 | $7.02 | $7.54 | +5.90% | 5,988,155 |
| Nov 3, 2014 | $7.25 | $7.32 | $6.88 | $7.12 | -2.73% | 4,772,041 |
| Oct 27, 2014 | $6.66 | $7.32 | $6.50 | $7.32 | +9.25% | 8,584,435 |
| Oct 20, 2014 | $6.14 | $6.79 | $5.97 | $6.70 | +8.77% | 7,192,209 |
| Oct 13, 2014 | $6.20 | $6.27 | $5.38 | $6.16 | -0.65% | 8,072,373 |
| Oct 6, 2014 | $6.68 | $6.70 | $5.86 | $6.20 | -6.34% | 7,939,661 |
| Sep 29, 2014 | $6.73 | $6.83 | $6.30 | $6.62 | -2.36% | 4,599,392 |
| Sep 22, 2014 | $6.55 | $6.86 | $6.52 | $6.78 | +3.99% | 6,515,953 |
| Sep 15, 2014 | $7.14 | $7.15 | $6.48 | $6.52 | -8.81% | 7,501,629 |
| Sep 8, 2014 | $7.15 | $7.25 | $7.03 | $7.15 | +0.14% | 5,800,941 |
| Sep 2, 2014 | $7.27 | $7.35 | $7.07 | $7.14 | -1.65% | 7,219,130 |
| Aug 25, 2014 | $7.19 | $7.38 | $7.15 | $7.26 | +1.54% | 5,826,876 |
| Aug 18, 2014 | $7.50 | $7.53 | $7.11 | $7.15 | -4.03% | 5,776,188 |
| Aug 11, 2014 | $7.15 | $7.54 | $7.12 | $7.45 | +1.92% | 2,962,755 |
| Aug 4, 2014 | $7.62 | $7.68 | $7.24 | $7.31 | -2.92% | 3,350,230 |
| Jul 28, 2014 | $7.51 | $7.68 | $7.22 | $7.53 | +0.13% | 6,220,821 |
| Jul 21, 2014 | $7.55 | $7.75 | $7.46 | $7.52 | -0.27% | 2,386,173 |
| Jul 14, 2014 | $7.46 | $7.57 | $7.37 | $7.54 | +2.03% | 4,269,199 |
| Jul 7, 2014 | $7.56 | $7.60 | $7.05 | $7.39 | -2.25% | 4,707,057 |
| Jun 30, 2014 | $7.62 | $7.70 | $7.40 | $7.56 | -0.92% | 5,059,303 |
| Jun 23, 2014 | $7.58 | $7.71 | $7.40 | $7.63 | +0.66% | 3,520,963 |
| Jun 16, 2014 | $7.61 | $7.81 | $7.50 | $7.58 | -0.13% | 6,223,324 |
| Jun 9, 2014 | $7.78 | $8.03 | $7.56 | $7.59 | -1.68% | 6,204,628 |
| Jun 2, 2014 | $7.15 | $7.77 | $7.09 | $7.72 | +8.73% | 7,360,780 |
| May 27, 2014 | $7.06 | $7.17 | $6.94 | $7.10 | +0.57% | 7,153,361 |
| May 19, 2014 | $6.77 | $7.16 | $6.66 | $7.06 | +4.28% | 5,534,027 |
| May 12, 2014 | $6.68 | $7.04 | $6.64 | $6.77 | +2.42% | 8,553,195 |
| May 5, 2014 | $7.38 | $7.51 | $6.58 | $6.61 | -11.28% | 11,570,260 |
| Apr 28, 2014 | $7.20 | $7.47 | $6.84 | $7.45 | +3.62% | 11,584,976 |
| Apr 21, 2014 | $7.42 | $7.44 | $7.13 | $7.19 | -2.97% | 8,246,003 |
| Apr 14, 2014 | $7.05 | $7.54 | $6.88 | $7.41 | +6.31% | 8,627,555 |
| Apr 7, 2014 | $7.42 | $7.44 | $6.83 | $6.97 | -6.69% | 17,558,896 |
| Mar 31, 2014 | $7.21 | $7.88 | $7.20 | $7.47 | +3.75% | 11,049,741 |
| Mar 24, 2014 | $7.99 | $8.00 | $7.20 | $7.20 | -8.98% | 14,560,295 |
| Mar 17, 2014 | $7.91 | $8.07 | $7.76 | $7.91 | +0.51% | 13,659,383 |
| Mar 10, 2014 | $8.61 | $8.87 | $7.76 | $7.87 | -9.23% | 29,289,015 |
| Mar 3, 2014 | $8.65 | $8.80 | $8.39 | $8.67 | -0.23% | 5,978,475 |
| Feb 24, 2014 | $8.30 | $9.10 | $8.30 | $8.69 | +4.70% | 8,459,324 |
| Feb 18, 2014 | $8.65 | $8.86 | $8.13 | $8.30 | -2.24% | 7,634,611 |
| Feb 10, 2014 | $7.85 | $8.77 | $7.76 | $8.49 | +7.60% | 10,200,398 |
| Feb 3, 2014 | $8.25 | $8.31 | $7.61 | $7.89 | -4.59% | 7,895,810 |
| Jan 27, 2014 | $8.37 | $8.50 | $8.17 | $8.27 | -1.08% | 7,580,170 |
| Jan 21, 2014 | $9.10 | $9.16 | $8.21 | $8.36 | -7.11% | 6,642,065 |
| Jan 13, 2014 | $8.98 | $9.12 | $8.78 | $9.00 | +1.01% | 7,800,869 |
| Jan 6, 2014 | $8.65 | $8.98 | $8.57 | $8.91 | +3.36% | 5,409,678 |
| Dec 30, 2013 | $8.65 | $8.65 | $8.50 | $8.62 | +0.12% | 4,040,622 |
| Dec 23, 2013 | $8.67 | $8.74 | $8.45 | $8.61 | -0.46% | 1,261,398 |
| Dec 16, 2013 | $8.45 | $8.76 | $8.35 | $8.65 | +3.22% | 4,917,079 |
| Dec 9, 2013 | $8.01 | $8.73 | $7.95 | $8.38 | +4.75% | 5,018,825 |
| Dec 2, 2013 | $8.07 | $8.18 | $7.82 | $8.00 | -0.37% | 3,385,228 |
| Nov 25, 2013 | $8.03 | $8.17 | $7.93 | $8.03 | +0.50% | 3,126,378 |
| Nov 18, 2013 | $7.55 | $8.22 | $7.26 | $7.99 | +5.83% | 9,937,127 |
| Nov 11, 2013 | $7.74 | $7.85 | $7.32 | $7.55 | -2.83% | 12,041,415 |
| Nov 4, 2013 | $8.54 | $8.54 | $7.51 | $7.77 | -9.02% | 15,326,105 |
| Oct 28, 2013 | $8.77 | $8.86 | $8.01 | $8.54 | -2.29% | 6,130,587 |
| Oct 21, 2013 | $8.62 | $9.10 | $8.43 | $8.74 | +1.63% | 4,536,665 |
| Oct 14, 2013 | $8.20 | $8.73 | $8.06 | $8.60 | +3.49% | 4,475,589 |
| Oct 7, 2013 | $7.77 | $8.77 | $7.59 | $8.31 | +6.13% | 5,209,158 |
| Sep 30, 2013 | $7.91 | $8.11 | $7.77 | $7.83 | -2.97% | 3,246,048 |
| Sep 23, 2013 | $7.91 | $8.13 | $7.80 | $8.07 | +2.41% | 3,619,617 |
| Sep 16, 2013 | $7.41 | $8.19 | $7.35 | $7.88 | +7.36% | 5,660,848 |
| Sep 9, 2013 | $7.30 | $7.62 | $7.19 | $7.34 | +0.82% | 3,965,047 |
| Sep 3, 2013 | $7.35 | $7.40 | $7.15 | $7.28 | +0.97% | 1,544,490 |
| Aug 26, 2013 | $7.47 | $7.51 | $7.16 | $7.21 | -2.96% | 4,673,904 |
| Aug 19, 2013 | $7.60 | $7.77 | $7.36 | $7.43 | -2.75% | 2,979,725 |
| Aug 12, 2013 | $7.54 | $8.09 | $7.50 | $7.64 | +0.92% | 10,177,415 |
| Aug 5, 2013 | $7.86 | $7.86 | $7.43 | $7.57 | -3.69% | 4,361,082 |
| Jul 29, 2013 | $7.86 | $8.13 | $7.76 | $7.86 | 0.00% | 5,847,436 |
| Jul 22, 2013 | $7.77 | $7.99 | $7.63 | $7.86 | +1.29% | 4,470,822 |
| Jul 15, 2013 | $7.09 | $7.80 | $7.07 | $7.76 | +8.68% | 4,072,465 |
| Jul 8, 2013 | $6.70 | $7.15 | $6.66 | $7.14 | +7.69% | 4,858,862 |
| Jul 1, 2013 | $6.60 | $6.84 | $6.57 | $6.63 | +1.07% | 2,099,548 |
| Jun 24, 2013 | $6.57 | $6.63 | $6.27 | $6.56 | -1.65% | 6,491,015 |
| Jun 17, 2013 | $7.30 | $7.41 | $6.56 | $6.67 | -8.00% | 5,175,945 |
| Jun 10, 2013 | $7.57 | $7.60 | $7.05 | $7.25 | -2.03% | 5,529,030 |
| Jun 3, 2013 | $6.93 | $7.47 | $6.92 | $7.40 | +9.63% | 5,688,535 |
| May 28, 2013 | $7.35 | $7.44 | $6.75 | $6.75 | -6.38% | 7,977,853 |
| May 20, 2013 | $7.45 | $7.66 | $6.56 | $7.21 | -3.22% | 8,829,965 |
| May 13, 2013 | $7.04 | $7.64 | $6.98 | $7.45 | +5.67% | 7,642,033 |
| May 6, 2013 | $6.68 | $7.25 | $6.68 | $7.05 | +6.02% | 9,397,096 |
| Apr 29, 2013 | $6.44 | $6.80 | $6.39 | $6.65 | +3.10% | 5,537,472 |
| Apr 22, 2013 | $6.00 | $6.58 | $5.96 | $6.45 | +9.32% | 4,037,937 |
| Apr 15, 2013 | $6.40 | $6.53 | $5.61 | $5.90 | -7.81% | 8,758,332 |
| Apr 8, 2013 | $6.05 | $6.57 | $5.94 | $6.40 | +6.14% | 4,110,977 |
| Apr 1, 2013 | $6.40 | $6.47 | $5.87 | $6.03 | -5.78% | 5,202,138 |
| Mar 25, 2013 | $6.53 | $6.60 | $6.26 | $6.40 | -1.23% | 6,456,006 |
| Mar 18, 2013 | $6.70 | $6.95 | $6.40 | $6.48 | -4.71% | 7,712,523 |
| Mar 11, 2013 | $6.65 | $6.99 | $6.64 | $6.80 | +2.26% | 11,579,586 |
| Mar 4, 2013 | $6.42 | $6.75 | $6.35 | $6.65 | +4.07% | 9,661,290 |
| Feb 25, 2013 | $6.18 | $6.58 | $6.00 | $6.39 | +3.90% | 9,834,475 |
| Feb 19, 2013 | $6.40 | $6.44 | $5.58 | $6.15 | -2.69% | 10,003,916 |
| Feb 11, 2013 | $5.53 | $6.43 | $5.49 | $6.32 | +14.29% | 9,635,619 |
| Feb 4, 2013 | $5.31 | $5.60 | $5.25 | $5.53 | +2.98% | 6,885,344 |
| Jan 28, 2013 | $5.16 | $5.39 | $5.03 | $5.37 | +3.47% | 4,881,143 |
| Jan 22, 2013 | $5.12 | $5.30 | $5.06 | $5.19 | +2.37% | 2,753,782 |
| Jan 14, 2013 | $5.08 | $5.17 | $4.98 | $5.07 | +0.60% | 2,770,504 |
| Jan 7, 2013 | $5.10 | $5.12 | $4.94 | $5.04 | +3.92% | 4,887,668 |
| Dec 31, 2012 | $4.35 | $4.99 | $4.23 | $4.85 | +11.75% | 7,091,759 |
| Dec 24, 2012 | $4.15 | $4.39 | $4.15 | $4.34 | +5.08% | 2,931,369 |
| Dec 17, 2012 | $4.19 | $4.45 | $4.10 | $4.13 | -1.43% | 5,978,021 |
| Dec 10, 2012 | $4.19 | $4.23 | $4.15 | $4.19 | +0.48% | 4,810,209 |
| Dec 3, 2012 | $4.24 | $4.25 | $4.14 | $4.17 | -1.42% | 3,981,707 |
| Nov 26, 2012 | $4.23 | $4.27 | $4.15 | $4.23 | -0.24% | 4,214,237 |
| Nov 19, 2012 | $4.16 | $4.28 | $4.15 | $4.24 | +1.68% | 4,782,505 |
| Nov 12, 2012 | $4.52 | $4.57 | $3.73 | $4.17 | -7.74% | 6,156,990 |
| Nov 5, 2012 | $4.75 | $4.83 | $4.47 | $4.52 | -0.66% | 6,998,702 |
| Oct 31, 2012 | $4.20 | $4.61 | $4.18 | $4.55 | +7.57% | 3,306,980 |
| Oct 22, 2012 | $4.62 | $4.67 | $4.16 | $4.23 | -6.83% | 3,478,007 |
| Oct 15, 2012 | $4.16 | $4.72 | $4.14 | $4.54 | +9.40% | 4,527,908 |
| Oct 8, 2012 | $4.47 | $4.51 | $4.08 | $4.15 | -7.37% | 3,368,339 |
| Oct 1, 2012 | $4.44 | $4.57 | $4.30 | $4.48 | +1.36% | 3,412,538 |
| Sep 24, 2012 | $4.50 | $4.50 | $4.11 | $4.42 | -2.00% | 3,120,534 |
| Sep 17, 2012 | $4.50 | $4.55 | $4.28 | $4.51 | 0.00% | 2,800,791 |
| Sep 10, 2012 | $4.14 | $4.58 | $4.08 | $4.51 | +9.20% | 5,178,344 |
| Sep 4, 2012 | $3.93 | $4.15 | $3.86 | $4.13 | +5.09% | 2,336,043 |
| Aug 27, 2012 | $4.01 | $4.05 | $3.85 | $3.93 | -1.75% | 3,355,438 |
| Aug 20, 2012 | $4.09 | $4.20 | $3.95 | $4.00 | -1.96% | 2,321,340 |
| Aug 13, 2012 | $4.17 | $4.19 | $3.95 | $4.08 | +2.51% | 4,606,111 |
| Aug 6, 2012 | $4.00 | $4.25 | $3.89 | $3.98 | -0.50% | 6,374,530 |
| Jul 30, 2012 | $3.80 | $4.05 | $3.71 | $4.00 | – | 5,396,743 |
Seasonality
FIG return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.8% | 11.0% | -3.8% | -0.9% | 33.9% | -7.4% | 54.3% | -6.0% | -7.2% | -0.4% | -2.1% | -3.0% |
| Months up | 3 of 7 | 4 of 7 | 5 of 7 | 5 of 7 | 4 of 8 | 1 of 8 | 7 of 8 | 2 of 8 | 3 of 8 | 3 of 8 | 5 of 7 | 2 of 7 |
| 2026 | -30.6% | 13.4% | -28.1% | -16.3% | 44.1% | -29.1% | 34.4% | 13.0% | -23.5% | 3.0% | ||
| 2025 | 5.4% | -2.4% | 0.2% | 5.1% | 6.6% | 0.0% | 384.7% | -39.2% | -26.2% | -3.9% | -27.8% | 3.9% |
| 2024 | -0.2% | -1.1% | 0.7% | -2.2% | -3.8% | -2.7% | 0.6% | 1.2% | 0.8% | -2.8% | 8.5% | -8.6% |
| 2023 | 1.5% | -1.1% | 0.2% | 0.9% | -0.5% | -1.0% | 0.0% | -2.7% | -1.0% | -0.4% | 0.9% | 1.3% |
| 2022 | 223.3% | -7.3% | 8.5% | -2.3% | -4.8% | -0.4% | 3.4% | -4.6% | ||||
| 2018 | 0.0% | |||||||||||
| 2017 | 15.4% | 42.2% | -0.4% | 1.1% | -1.0% | 0.4% | 0.1% | -0.5% | 0.1% | -2.0% | 0.6% | -0.1% |
| 2016 | -17.8% | 13.2% | 0.7% | 4.1% | 5.9% | -12.5% | 12.2% | -1.6% | 1.2% | 2.2% | 2.6% | -6.2% |
| 2015 | 13.0% | 0.4% | 0.6% | -3.7% | -6.9% | -6.5% | -15.7% | -4.5% | 1.1% | -2.8% | -7.0% |