FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	30.03	30.23	30.03	30.22	30.22	0.27%	28,737
Nov 26, 2025	29.81	30.20	29.81	30.14	30.14	1.17%	122,800
Nov 25, 2025	29.41	29.79	29.38	29.79	29.79	2.09%	173,677
Nov 24, 2025	29.07	29.23	29.06	29.18	29.18	0.07%	135,405
Nov 21, 2025	28.88	29.21	28.87	29.16	29.16	1.29%	185,585
Nov 20, 2025	29.25	29.41	28.77	28.79	28.79	-1.03%	118,714
Nov 19, 2025	29.17	29.23	28.96	29.09	29.09	-0.44%	144,279
Nov 18, 2025	29.13	29.30	29.07	29.22	29.22	-0.78%	216,411
Nov 17, 2025	29.61	29.66	29.35	29.45	29.45	-1.37%	117,483
Nov 14, 2025	29.69	29.88	29.66	29.86	29.86	-0.17%	248,325
Nov 13, 2025	30.10	30.13	29.86	29.91	29.91	-0.47%	112,822
Nov 12, 2025	30.00	30.08	30.00	30.05	30.05	0.77%	113,679
Nov 11, 2025	29.75	29.84	29.72	29.82	29.82	0.24%	99,685
Nov 10, 2025	29.61	29.78	29.53	29.75	29.75	1.54%	67,310
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	28.72	-0.58%	80,803
Sep 23, 2025	29.38	29.48	29.31	29.35	28.89	0.07%	74,676
Sep 22, 2025	29.34	29.38	29.25	29.33	28.87	-	116,368
Sep 19, 2025	29.44	29.44	29.31	29.33	28.87	-0.74%	83,841