F Stock Prices

Data as of Oct 28, 2026

Last

11.95

Change

+0.24

Open

11.84

Previous

11.71

High

11.98

Low

11.71

Bid

-

Ask

-

Volume

51,755,529

Trades

-

Dividend

0.15

Yield

4.91%

Ex-Div

Oct 20, 2017

Impl Vol

0.447

Hist Vol

0.342

Opt Volume

100,168

Open Int

1,828,636

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.84	11.98	11.71	11.95	+0.24	51,755,529	100,168	0.447	0.342
Oct 27, 2026	11.67	11.79	11.58	11.71	+0.13	42,524,809	59,290	0.497	0.342
Oct 26, 2026	11.62	11.71	11.53	11.58	-0.02	34,704,479	59,783	0.633	0.344
Oct 23, 2026	11.83	11.84	11.44	11.60	-0.34	43,587,747	121,140	0.493	0.364
Oct 22, 2026	11.80	12.05	11.79	11.94	+0.04	37,224,015	37,112	0.477	0.363
Oct 21, 2026	12.14	12.18	11.84	11.90	-0.25	43,421,334	80,814	0.469	0.363
Oct 20, 2026	11.93	12.25	11.81	12.15	-0.03	33,452,213	37,942	0.432	0.365
Oct 19, 2026	12.42	12.43	12.13	12.18	-0.25	30,705,081	44,594	0.401	0.365
Oct 16, 2026	12.55	12.78	12.40	12.43	+0.12	48,595,003	127,408	0.364	0.365
Oct 15, 2026	12.14	12.36	12.02	12.31	+0.26	36,732,341	51,936	0.358	0.365
Oct 14, 2026	12.01	12.06	11.88	12.05	-0.05	30,824,619	39,290	0.348	0.365
Oct 13, 2026	12.02	12.15	11.93	12.10	+0.10	32,709,536	55,497	0.392	0.365
Oct 12, 2026	12.16	12.19	11.96	12.00	-0.17	29,518,946	64,771	0.318	0.365
Oct 9, 2026	12.28	12.33	12.14	12.17	-0.08	28,162,708	38,028	0.313	0.364
Oct 8, 2026	12.02	12.28	12.00	12.25	+0.13	57,409,214	62,243	0.344	0.365
Oct 7, 2026	12.19	12.22	12.04	12.12	-0.16	33,572,159	40,424	0.341	0.365
Oct 6, 2026	12.20	12.31	12.14	12.28	+0.13	35,466,412	45,316	0.372	0.371
Oct 5, 2026	12.15	12.23	12.06	12.15	+0.05	34,801,672	52,878	0.353	0.371
Oct 2, 2026	12.30	12.30	11.97	12.10	+0.00	48,860,679	143,990	0.335	0.372
Oct 1, 2026	12.00	12.29	11.91	12.27	+0.21	44,707,752	77,385	0.334	0.372
Sep 30, 2026	12.37	12.39	11.96	12.06	-0.24	50,087,979	115,453	0.358	0.372
Sep 29, 2026	12.38	12.40	12.23	12.30	-0.08	33,525,511	54,310	0.343	0.372
Sep 28, 2026	12.63	12.67	12.29	12.38	-0.33	45,111,065	78,645	0.359	0.372
Sep 25, 2026	12.61	12.81	12.53	12.71	+0.11	34,666,374	96,304	0.307	0.373
Sep 24, 2026	12.95	12.99	12.57	12.60	-0.34	51,895,577	128,289	0.349	0.372
Sep 23, 2026	12.97	13.10	12.87	12.94	-0.16	34,727,011	60,821	0.324	0.372
Sep 22, 2026	13.30	13.31	12.98	13.10	-0.07	43,825,323	80,122	0.319	0.371
Sep 21, 2026	13.35	13.45	13.17	13.17	-0.04	47,930,316	74,194	0.361	0.371
Sep 18, 2026	13.54	13.60	12.94	13.21	-0.40	108,669,390	151,186	0.320	0.371
Sep 17, 2026	13.61	13.83	13.59	13.61	+0.26	43,861,542	72,187	0.336	0.370
Sep 16, 2026	13.54	13.57	13.25	13.35	-0.15	50,930,633	65,179	0.350	0.370
Sep 15, 2026	13.88	13.89	13.48	13.50	-0.36	45,130,262	83,540	0.344	0.370
Sep 14, 2026	13.86	13.95	13.74	13.86	-0.11	32,871,701	53,450	0.372	0.369
Sep 11, 2026	14.09	14.13	13.88	13.97	+0.08	32,218,526	77,813	0.328	0.369
Sep 10, 2026	13.33	13.95	13.15	13.88	+0.43	47,625,280	95,105	0.357	0.370
Sep 9, 2026	13.96	14.16	13.45	13.45	-0.55	67,172,650	118,301	0.347	0.368
Sep 8, 2026	14.60	14.60	13.87	14.00	+0.00	46,238,215	112,543	0.343	0.367
Sep 4, 2026	14.38	14.64	14.30	14.62	+0.21	38,777,911	103,028	0.295	0.366
Sep 3, 2026	14.30	14.47	14.06	14.41	+0.27	39,958,136	98,568	0.317	0.366
Sep 2, 2026	13.88	14.24	13.77	14.14	+0.30	56,164,256	92,716	0.314	0.365
Sep 1, 2026	13.95	14.05	13.73	13.84	-0.10	48,247,410	51,433	0.314	0.365
Aug 31, 2026	13.90	14.05	13.87	13.94	+0.06	40,330,243	69,649	0.325	0.365
Aug 28, 2026	14.12	14.26	13.80	13.88	-0.07	40,101,984	72,377	0.305	0.365
Aug 27, 2026	13.86	14.10	13.85	13.95	+0.05	34,667,206	61,706	0.327	0.366
Aug 26, 2026	13.93	13.93	13.76	13.90	-0.05	28,320,422	43,945	0.314	0.366
Aug 25, 2026	13.93	14.02	13.82	13.95	+0.02	33,404,750	57,246	0.331	0.366
Aug 24, 2026	14.39	14.40	13.78	13.93	-0.48	53,201,418	115,792	0.352	0.366
Aug 21, 2026	14.13	14.55	14.13	14.41	+0.42	45,027,792	101,886	0.334	0.366
Aug 20, 2026	14.29	14.30	13.82	13.99	-0.51	40,887,665	89,532	0.321	0.365
Aug 19, 2026	14.05	14.50	14.05	14.50	+0.57	50,426,204	96,096	0.334	0.363
Aug 18, 2026	14.05	14.05	13.86	13.93	-0.12	25,645,787	50,232	0.307	0.361
Aug 17, 2026	14.26	14.26	14.00	14.05	-0.32	31,352,740	63,333	0.328	0.361
Aug 14, 2026	13.97	14.44	13.93	14.37	+0.48	49,266,714	141,573	0.315	0.360
Aug 13, 2026	13.86	14.01	13.82	13.89	+0.06	25,405,537	46,502	0.288	0.359
Aug 12, 2026	14.03	14.08	13.79	13.83	-0.15	38,061,944	49,720	0.300	0.359
Aug 11, 2026	13.89	14.18	13.84	13.98	-0.02	36,253,949	80,053	0.308	0.359
Aug 10, 2026	13.94	14.07	13.76	14.00	+0.02	38,944,702	131,031	0.318	0.359
Aug 7, 2026	13.82	14.09	13.76	13.98	+0.19	34,142,264	82,146	0.290	0.359
Aug 6, 2026	14.15	14.16	13.75	13.79	-0.34	58,938,397	94,746	0.327	0.359
Aug 5, 2026	14.33	14.49	14.13	14.13	-0.11	40,804,396	46,937	0.336	0.358
Aug 4, 2026	14.49	14.49	13.98	14.24	-0.19	52,001,946	81,658	0.350	0.358
Aug 3, 2026	14.91	15.06	14.43	14.43	-0.25	37,711,430	87,460	0.379	0.358
Jul 31, 2026	14.96	15.03	14.41	14.68	-0.18	54,425,339	77,626	0.347	0.359
Jul 30, 2026	15.34	15.37	14.64	14.86	-0.42	57,903,312	111,700	0.360	0.359
Jul 29, 2026	15.57	16.29	15.16	15.28	+0.32	97,758,097	281,893	0.398	0.358
Jul 28, 2026	14.76	15.02	14.66	14.96	+0.28	70,859,841	161,618	0.475	0.358

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 20, 2017	Dec 1, 2017	0.15	0.60	4.91%
Jul 20, 2017	Sep 1, 2017	0.15	0.60	5.28%
Apr 18, 2017	Jun 1, 2017	0.15	0.60	5.39%
Oct 25, 2016	Dec 1, 2016	0.15	0.60	3.80%
Jul 26, 2016	Sep 1, 2016	0.15	0.60	3.80%
Apr 27, 2016	Jun 1, 2016	0.15	0.60	3.80%
Jan 27, 2016	Mar 1, 2016	0.40	1.60	3.80%
Oct 28, 2015	Dec 1, 2015	0.15	0.60	3.80%
Jul 29, 2015	Sep 1, 2015	0.15	0.60	3.80%
Apr 29, 2015	Jun 1, 2015	0.15	0.60	3.80%
Jan 28, 2015	Mar 2, 2015	0.15	0.60	3.52%
Oct 29, 2014	Dec 1, 2014	0.13	0.50	3.35%

Split History

Split Date	Factor	Announced
No splits on record.