FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.08	32.10	31.83	32.00	-	0.22%	193,158
Mar 31, 2026	31.63	31.98	31.48	31.93	31.93	2.21%	234,237
Mar 30, 2026	31.28	31.43	31.11	31.24	31.24	0.35%	265,914
Mar 27, 2026	31.23	31.37	31.04	31.13	31.13	-0.13%	202,090
Mar 26, 2026	31.31	31.50	31.11	31.17	31.17	-1.55%	277,430
Mar 25, 2026	31.77	31.77	31.50	31.66	31.55	0.73%	293,976
Mar 24, 2026	31.21	31.55	31.18	31.43	31.32	-0.74%	321,201
Mar 23, 2026	31.42	31.87	31.24	31.67	31.55	2.28%	429,694
Mar 20, 2026	31.55	31.57	30.82	30.96	30.85	-2.55%	398,419
Mar 19, 2026	31.28	31.89	31.18	31.77	31.66	0.86%	261,489
Mar 18, 2026	31.91	31.93	31.50	31.50	31.39	-1.65%	236,799
Mar 17, 2026	32.07	32.19	31.98	32.03	31.92	0.95%	329,585
Mar 16, 2026	31.58	31.83	31.53	31.73	31.62	1.70%	448,488
Mar 13, 2026	31.48	31.65	31.12	31.20	31.09	-0.48%	322,747
Mar 12, 2026	31.52	31.65	31.27	31.35	31.24	-2.06%	239,732
Mar 11, 2026	31.93	32.07	31.75	32.01	31.90	0.34%	184,741
Mar 10, 2026	31.93	32.35	31.82	31.90	31.79	-0.25%	421,757
Mar 9, 2026	31.42	32.10	31.12	31.98	31.87	0.31%	540,030
Mar 6, 2026	31.54	31.94	31.41	31.88	31.77	-0.41%	225,750
Mar 5, 2026	32.18	32.35	31.66	32.01	31.90	-1.33%	323,065
Mar 4, 2026	32.15	32.54	32.09	32.44	32.33	-0.18%	526,533
Mar 3, 2026	32.08	32.63	31.70	32.50	32.39	-3.01%	443,054
Mar 2, 2026	33.31	33.65	33.30	33.51	33.39	-1.24%	358,053
Feb 27, 2026	33.95	34.05	33.87	33.93	33.81	-0.82%	229,293
Feb 26, 2026	34.19	34.25	33.96	34.21	34.09	-0.23%	250,567
Feb 25, 2026	34.20	34.29	34.08	34.29	34.17	0.97%	262,818
Feb 24, 2026	33.88	34.00	33.85	33.96	33.84	-0.12%	258,582
Feb 23, 2026	34.15	34.20	33.86	34.00	33.88	-0.96%	231,872
Feb 20, 2026	34.03	34.33	34.03	34.33	34.21	1.45%	241,325
Feb 19, 2026	33.69	33.85	33.60	33.84	33.72	0.33%	339,477
Feb 18, 2026	33.78	33.87	33.64	33.73	33.61	-0.15%	213,155
Feb 17, 2026	33.69	33.81	33.48	33.78	33.66	0.09%	286,761
Feb 13, 2026	33.56	33.81	33.31	33.75	33.63	0.72%	277,922
Feb 12, 2026	33.84	33.92	33.38	33.51	33.39	-0.62%	461,834
Feb 11, 2026	33.62	33.75	33.44	33.72	33.60	1.51%	286,617
Feb 10, 2026	33.25	33.26	33.17	33.22	33.10	0.06%	267,642
Feb 9, 2026	33.03	33.20	32.95	33.20	33.08	0.97%	276,804
Feb 6, 2026	32.60	32.91	32.60	32.88	32.76	1.61%	405,546
Feb 5, 2026	32.46	32.66	32.25	32.36	32.25	-0.95%	648,083
Feb 4, 2026	32.81	32.88	32.52	32.67	32.56	0.77%	367,418
Feb 3, 2026	32.30	32.47	32.19	32.42	32.31	1.06%	657,856
Feb 2, 2026	31.92	32.11	31.90	32.08	31.97	0.25%	337,078
Jan 30, 2026	32.05	32.23	31.85	32.00	31.89	-0.96%	232,344
Jan 29, 2026	32.38	32.44	32.02	32.31	32.20	1.06%	516,104
Jan 28, 2026	32.03	32.03	31.81	31.97	31.86	-0.16%	191,030
Jan 27, 2026	31.76	32.07	31.76	32.02	31.91	1.78%	198,345
Jan 26, 2026	31.48	31.52	31.42	31.46	31.35	0.48%	259,154
Jan 23, 2026	31.07	31.31	31.00	31.31	31.20	0.58%	200,672
Jan 22, 2026	31.08	31.20	31.05	31.13	31.02	0.26%	379,205
Jan 21, 2026	30.89	31.10	30.81	31.05	30.94	1.37%	302,118