FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	33.69	33.81	33.48	33.78	33.78	0.09%	286,761
Feb 13, 2026	33.56	33.81	33.31	33.75	33.75	0.72%	277,922
Feb 12, 2026	33.84	33.92	33.38	33.51	33.51	-0.62%	461,834
Feb 11, 2026	33.62	33.75	33.44	33.72	33.72	1.51%	286,617
Feb 10, 2026	33.25	33.26	33.17	33.22	33.22	0.06%	267,642
Feb 9, 2026	33.03	33.20	32.95	33.20	33.20	0.97%	276,804
Feb 6, 2026	32.60	32.91	32.60	32.88	32.88	1.61%	405,546
Feb 5, 2026	32.46	32.66	32.25	32.36	32.36	-0.95%	648,083
Feb 4, 2026	32.81	32.88	32.52	32.67	32.67	0.77%	367,418
Feb 3, 2026	32.30	32.47	32.19	32.42	32.42	1.06%	657,856
Feb 2, 2026	31.92	32.11	31.90	32.08	32.08	0.25%	337,078
Jan 30, 2026	32.05	32.23	31.85	32.00	32.00	-0.96%	232,344
Jan 29, 2026	32.38	32.44	32.02	32.31	32.31	1.06%	516,104
Jan 28, 2026	32.03	32.03	31.81	31.97	31.97	-0.16%	191,030
Jan 27, 2026	31.76	32.07	31.76	32.02	32.02	1.78%	198,344
Jan 26, 2026	31.48	31.52	31.42	31.46	31.46	0.48%	259,054
Jan 23, 2026	31.07	31.31	31.00	31.31	31.31	0.58%	200,672
Jan 22, 2026	31.08	31.20	31.05	31.13	31.13	0.26%	379,205
Jan 21, 2026	30.89	31.10	30.81	31.05	31.05	1.37%	301,809
Jan 20, 2026	30.68	30.78	30.56	30.63	30.63	-0.68%	170,250
Jan 16, 2026	30.88	30.88	30.77	30.84	30.84	-0.29%	159,859
Jan 15, 2026	30.89	30.99	30.82	30.93	30.93	0.10%	239,216
Jan 14, 2026	30.75	30.90	30.75	30.90	30.90	1.01%	243,085
Jan 13, 2026	30.61	30.66	30.54	30.59	30.59	-0.34%	175,531
Jan 12, 2026	30.61	30.73	30.56	30.70	30.70	0.11%	541,784
Jan 9, 2026	30.69	30.72	30.54	30.66	30.66	0.03%	126,730
Jan 8, 2026	30.40	30.67	30.38	30.65	30.65	0.46%	233,286
Jan 7, 2026	30.68	30.97	30.44	30.51	30.51	-0.94%	300,958
Jan 6, 2026	30.75	30.80	30.70	30.80	30.80	0.29%	264,763
Jan 5, 2026	30.48	30.73	30.45	30.71	30.71	0.23%	168,136
Jan 2, 2026	30.52	30.64	30.46	30.64	30.64	1.22%	207,702
Dec 31, 2025	30.37	30.38	30.26	30.27	30.27	-0.59%	162,132
Dec 30, 2025	30.46	30.50	30.40	30.45	30.45	-0.03%	192,295
Dec 29, 2025	30.42	30.46	30.35	30.46	30.46	-0.23%	153,217
Dec 26, 2025	30.55	30.55	30.42	30.53	30.53	-0.07%	134,414
Dec 24, 2025	30.51	30.56	30.49	30.55	30.55	0.59%	27,107
Dec 23, 2025	30.32	30.38	30.30	30.37	30.37	0.26%	108,926
Dec 22, 2025	30.27	30.30	30.21	30.29	30.29	0.33%	100,457
Dec 19, 2025	30.13	30.25	30.13	30.19	30.19	0.37%	97,940
Dec 18, 2025	30.14	30.21	30.05	30.08	30.08	0.33%	115,445
Dec 17, 2025	30.13	30.16	29.96	29.98	29.98	-0.33%	190,093
Dec 16, 2025	30.08	30.16	29.99	30.08	30.08	-0.07%	78,311
Dec 15, 2025	30.24	30.24	30.07	30.10	30.10	0.37%	115,612
Dec 12, 2025	30.13	30.16	29.90	29.99	29.99	-2.50%	114,617
Dec 11, 2025	30.66	30.79	30.66	30.76	30.12	0.46%	73,099
Dec 10, 2025	30.32	30.66	30.31	30.62	29.98	0.59%	112,386
Dec 9, 2025	30.38	30.51	30.37	30.44	29.80	0.16%	151,929
Dec 8, 2025	30.51	30.51	30.30	30.39	29.76	-0.52%	97,649
Dec 5, 2025	30.52	30.60	30.50	30.55	29.91	0.30%	86,061
Dec 4, 2025	30.47	30.50	30.39	30.46	29.82	-0.16%	91,382