FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	28.95	29.35	28.95	29.33	29.33	1.63%	201,643
Aug 21, 2025	28.80	28.87	28.75	28.86	28.86	0.03%	116,599
Aug 20, 2025	28.84	28.87	28.77	28.85	28.85	0.60%	90,574
Aug 19, 2025	28.82	28.85	28.67	28.68	28.68	-0.35%	62,704
Aug 18, 2025	28.78	28.80	28.68	28.78	28.78	-0.45%	79,062
Aug 15, 2025	28.97	28.98	28.88	28.91	28.91	-0.07%	129,047
Aug 14, 2025	28.75	28.98	28.75	28.93	28.93	-0.45%	81,677
Aug 13, 2025	28.92	29.06	28.88	29.06	29.06	0.96%	106,545
Aug 12, 2025	28.60	28.80	28.58	28.79	28.79	1.21%	97,327
Aug 11, 2025	28.38	28.47	28.36	28.44	28.44	-0.04%	112,525
Aug 8, 2025	28.44	28.50	28.39	28.45	28.45	0.39%	69,849
Aug 7, 2025	28.42	28.46	28.25	28.34	28.34	0.25%	92,015
Aug 6, 2025	28.21	28.29	28.19	28.27	28.27	1.00%	111,216
Aug 5, 2025	27.91	28.05	27.87	27.99	27.99	0.61%	175,296
Aug 4, 2025	27.81	27.86	27.76	27.82	27.82	1.20%	584,699
Aug 1, 2025	27.61	27.61	27.37	27.49	27.49	-0.72%	183,081
Jul 31, 2025	27.68	27.78	27.64	27.69	27.69	-0.68%	213,507
Jul 30, 2025	28.06	28.07	27.80	27.88	27.88	-1.03%	91,928
Jul 29, 2025	28.20	28.24	28.15	28.17	28.17	-0.03%	78,090
Jul 28, 2025	28.41	28.41	28.10	28.18	28.18	-1.78%	143,433
Jul 25, 2025	28.63	28.71	28.53	28.69	28.69	-	117,208
Jul 24, 2025	28.76	28.84	28.68	28.69	28.69	-0.45%	84,335
Jul 23, 2025	28.68	28.82	28.55	28.82	28.82	0.84%	153,272
Jul 22, 2025	28.58	28.70	28.32	28.58	28.58	1.53%	152,777
Jul 21, 2025	28.09	28.25	28.07	28.15	28.15	0.75%	103,965
Jul 18, 2025	28.08	28.10	27.90	27.94	27.94	-0.29%	129,662
Jul 17, 2025	27.87	28.04	27.87	28.02	28.02	-0.11%	79,086
Jul 16, 2025	27.88	28.06	27.80	28.05	28.05	0.18%	119,031
Jul 15, 2025	28.27	28.27	27.96	28.00	28.00	-0.96%	190,567
Jul 14, 2025	28.20	28.29	28.19	28.27	28.27	0.57%	236,037
Jul 11, 2025	28.09	28.15	28.02	28.11	28.11	-0.28%	104,372
Jul 10, 2025	28.09	28.20	28.04	28.19	28.19	0.39%	145,071
Jul 9, 2025	28.04	28.09	27.97	28.08	28.08	0.57%	109,812
Jul 8, 2025	27.76	27.94	27.76	27.92	27.92	1.20%	186,852
Jul 7, 2025	27.67	27.76	27.52	27.59	27.59	-0.93%	82,705
Jul 3, 2025	27.83	27.86	27.79	27.85	27.85	0.07%	157,719
Jul 2, 2025	27.67	27.84	27.61	27.83	27.83	0.22%	113,379
Jul 1, 2025	27.64	27.79	27.61	27.77	27.77	0.84%	232,016
Jun 30, 2025	27.41	27.56	27.36	27.54	27.54	0.55%	288,410
Jun 27, 2025	27.39	27.48	27.27	27.39	27.39	0.04%	201,904
Jun 26, 2025	27.31	27.40	27.27	27.38	27.38	-1.08%	116,356
Jun 25, 2025	27.66	27.70	27.58	27.68	27.19	-0.12%	190,351
Jun 24, 2025	27.58	27.75	27.58	27.71	27.22	1.21%	516,269
Jun 23, 2025	27.06	27.38	27.05	27.38	26.90	1.11%	131,083
Jun 20, 2025	27.29	27.29	27.08	27.08	26.60	-0.26%	238,498
Jun 18, 2025	27.17	27.30	27.10	27.15	26.67	0.11%	139,551
Jun 17, 2025	27.38	27.40	27.09	27.12	26.64	-1.27%	180,307
Jun 16, 2025	27.50	27.64	27.46	27.47	26.99	1.03%	248,684
Jun 13, 2025	27.15	27.31	27.07	27.19	26.71	-0.95%	187,567
Jun 12, 2025	27.37	27.45	27.33	27.45	26.97	0.77%	215,464