FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	27.27	27.33	27.21	27.24	26.76	0.33%	401,918
Jun 10, 2025	27.18	27.22	27.11	27.15	26.67	0.04%	138,406
Jun 9, 2025	27.09	27.20	27.08	27.14	26.66	0.59%	91,714
Jun 6, 2025	26.94	26.99	26.88	26.98	26.51	0.37%	63,265
Jun 5, 2025	26.89	26.94	26.81	26.88	26.41	0.45%	157,698
Jun 4, 2025	26.76	26.83	26.72	26.76	26.29	0.45%	380,887
Jun 3, 2025	26.57	26.69	26.52	26.64	26.17	-0.08%	260,562
Jun 2, 2025	26.51	26.67	26.44	26.66	26.19	0.87%	101,134
May 30, 2025	26.35	26.47	26.32	26.43	25.96	0.11%	117,478
May 29, 2025	26.47	26.47	26.27	26.40	25.94	0.72%	144,736
May 28, 2025	26.23	26.25	26.16	26.21	25.75	-0.42%	113,338
May 27, 2025	26.31	26.32	26.25	26.32	25.86	0.69%	85,863
May 23, 2025	25.93	26.17	25.91	26.14	25.68	0.38%	327,960
May 22, 2025	26.01	26.23	25.92	26.04	25.58	-0.34%	294,137
May 21, 2025	26.26	26.35	26.11	26.13	25.67	-0.38%	246,104
May 20, 2025	26.09	26.24	26.09	26.23	25.77	0.34%	96,376
May 19, 2025	25.92	26.14	25.92	26.14	25.68	0.58%	129,423
May 16, 2025	25.93	26.02	25.88	25.99	25.53	0.27%	153,402
May 15, 2025	25.76	25.92	25.75	25.92	25.46	0.93%	356,107
May 14, 2025	25.78	25.78	25.64	25.68	25.23	-0.12%	139,539
May 13, 2025	25.64	25.76	25.56	25.71	25.26	0.59%	154,358
May 12, 2025	25.62	25.63	25.47	25.56	25.11	0.20%	142,190
May 9, 2025	25.47	25.56	25.44	25.51	25.06	0.59%	126,346
May 8, 2025	25.45	25.45	25.32	25.36	24.91	0.08%	117,674
May 7, 2025	25.45	25.50	25.33	25.34	24.89	-0.63%	337,202
May 6, 2025	25.37	25.51	25.36	25.50	25.05	0.67%	76,223
May 5, 2025	25.40	25.43	25.33	25.33	24.88	0.04%	87,613
May 2, 2025	25.33	25.39	25.28	25.32	24.87	1.44%	132,934
May 1, 2025	25.14	25.15	24.96	24.96	24.52	-0.16%	249,152
Apr 30, 2025	25.01	25.12	24.82	25.00	24.56	-0.32%	98,754