FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	29.10	29.31	29.02	29.30	29.30	0.27%	193,815
Nov 6, 2025	29.27	29.31	29.10	29.22	29.22	0.31%	186,213
Nov 5, 2025	28.84	29.17	28.84	29.13	29.13	1.18%	279,694
Nov 4, 2025	28.77	28.89	28.74	28.79	28.79	-1.12%	118,255
Nov 3, 2025	29.08	29.13	28.95	29.12	29.12	0.29%	76,217
Oct 31, 2025	29.05	29.08	28.95	29.03	29.03	-0.03%	336,304
Oct 30, 2025	29.09	29.15	29.02	29.04	29.04	-0.95%	247,214
Oct 29, 2025	29.51	29.54	29.20	29.32	29.32	-0.44%	260,057
Oct 28, 2025	29.37	29.47	29.28	29.45	29.45	0.10%	810,492
Oct 27, 2025	29.44	29.45	29.37	29.42	29.42	0.55%	122,063
Oct 24, 2025	29.18	29.27	29.17	29.26	29.26	0.58%	69,793
Oct 23, 2025	29.07	29.12	29.01	29.09	29.09	0.31%	66,356
Oct 22, 2025	28.90	29.05	28.87	29.00	29.00	0.38%	92,260
Oct 21, 2025	28.93	28.97	28.84	28.89	28.89	-0.58%	130,729
Oct 20, 2025	28.96	29.07	28.95	29.06	29.06	0.83%	122,968
Oct 17, 2025	28.67	28.82	28.64	28.82	28.82	0.21%	82,435
Oct 16, 2025	28.79	28.84	28.61	28.76	28.76	0.07%	76,398
Oct 15, 2025	28.72	28.82	28.57	28.74	28.74	0.42%	251,803
Oct 14, 2025	28.32	28.68	28.31	28.62	28.62	0.63%	180,210
Oct 13, 2025	28.35	28.46	28.33	28.44	28.44	1.21%	140,181
Oct 10, 2025	28.63	28.64	28.09	28.10	28.10	-1.74%	113,850
Oct 9, 2025	28.85	28.85	28.51	28.60	28.60	-0.45%	316,402
Oct 8, 2025	28.74	28.74	28.63	28.73	28.73	0.07%	83,300
Oct 7, 2025	28.85	28.90	28.71	28.71	28.71	-0.83%	95,538
Oct 6, 2025	28.99	29.00	28.88	28.95	28.95	-0.28%	89,164
Oct 3, 2025	28.94	29.05	28.91	29.03	29.03	0.73%	134,657
Oct 2, 2025	28.86	28.86	28.68	28.82	28.82	-0.03%	177,994
Oct 1, 2025	28.80	28.87	28.75	28.83	28.83	0.28%	131,225
Sep 30, 2025	28.65	28.76	28.62	28.75	28.75	0.11%	227,533
Sep 29, 2025	28.79	28.79	28.65	28.72	28.72	0.20%	252,876
Sep 26, 2025	28.55	28.68	28.55	28.66	28.66	0.67%	73,396
Sep 25, 2025	28.57	28.57	28.39	28.47	28.47	-2.43%	64,958
Sep 24, 2025	29.21	29.27	29.16	29.18	28.71	-0.58%	80,803
Sep 23, 2025	29.38	29.48	29.31	29.35	28.88	0.07%	74,676
Sep 22, 2025	29.34	29.38	29.25	29.33	28.86	-	116,368
Sep 19, 2025	29.44	29.44	29.31	29.33	28.86	-0.74%	83,841
Sep 18, 2025	29.48	29.57	29.40	29.55	29.08	-0.07%	109,364
Sep 17, 2025	29.56	29.82	29.56	29.57	29.10	-0.20%	115,378
Sep 16, 2025	29.60	29.66	29.52	29.63	29.16	-0.13%	57,691
Sep 15, 2025	29.58	29.67	29.51	29.67	29.20	0.75%	97,902
Sep 12, 2025	29.49	29.50	29.39	29.45	28.98	-0.57%	117,572
Sep 11, 2025	29.39	29.64	29.38	29.62	29.15	0.92%	153,310
Sep 10, 2025	29.36	29.41	29.30	29.35	28.88	0.44%	80,464
Sep 9, 2025	29.21	29.26	29.16	29.22	28.75	0.14%	110,192
Sep 8, 2025	29.17	29.18	29.04	29.18	28.71	0.39%	84,648
Sep 5, 2025	29.16	29.22	29.01	29.07	28.60	0.37%	90,953
Sep 4, 2025	28.87	28.96	28.81	28.96	28.50	0.45%	99,154
Sep 3, 2025	28.81	28.84	28.71	28.83	28.37	-	106,314
Sep 2, 2025	28.70	28.85	28.64	28.83	28.37	-0.76%	92,195
Aug 29, 2025	28.96	29.05	28.93	29.05	28.59	-0.24%	73,811