FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.10	32.30	32.08	32.15	32.15	-0.22%	132,953
Jun 25, 2026	32.27	32.31	32.15	32.22	32.22	0.34%	267,749
Jun 24, 2026	32.67	32.67	32.49	32.63	32.11	-0.55%	367,935
Jun 23, 2026	32.73	32.86	32.72	32.81	32.29	-0.91%	255,620
Jun 22, 2026	33.21	33.22	33.05	33.11	32.58	-0.09%	236,327
Jun 18, 2026	33.20	33.20	33.05	33.14	32.61	-0.57%	236,202
Jun 17, 2026	33.75	33.90	33.26	33.33	32.80	-1.57%	210,437
Jun 16, 2026	33.97	33.98	33.83	33.86	33.32	-0.15%	882,255
Jun 15, 2026	34.12	34.12	33.89	33.91	33.37	-0.44%	234,419
Jun 12, 2026	33.82	34.10	33.80	34.06	33.52	0.35%	133,083
Jun 11, 2026	33.53	33.95	33.35	33.94	33.40	2.08%	241,998
Jun 10, 2026	33.33	33.47	33.20	33.25	32.72	-0.12%	145,900
Jun 9, 2026	33.50	33.51	32.95	33.29	32.76	0.21%	132,050
Jun 8, 2026	33.35	33.35	33.16	33.22	32.69	0.27%	198,787
Jun 5, 2026	33.53	33.53	33.03	33.13	32.60	-1.52%	139,810
Jun 4, 2026	33.66	33.75	33.61	33.64	33.10	0.39%	107,265
Jun 3, 2026	33.69	33.83	33.46	33.51	32.98	-1.27%	180,338
Jun 2, 2026	33.86	33.94	33.83	33.94	33.40	0.06%	246,186
Jun 1, 2026	33.70	34.01	33.63	33.92	33.38	0.27%	126,888
May 29, 2026	33.81	33.93	33.76	33.83	33.29	0.15%	121,088
May 28, 2026	33.70	33.85	33.60	33.78	33.24	-	137,522
May 27, 2026	33.86	33.87	33.73	33.78	33.24	-0.71%	180,044
May 26, 2026	34.16	34.17	33.90	34.02	33.48	0.35%	113,229
May 22, 2026	33.87	33.95	33.81	33.90	33.36	-0.04%	190,231
May 21, 2026	33.67	34.01	33.61	33.92	33.37	0.34%	148,197
May 20, 2026	33.51	33.85	33.41	33.80	33.26	0.81%	229,118
May 19, 2026	33.50	33.63	33.47	33.53	33.00	-0.68%	393,163
May 18, 2026	33.55	33.78	33.52	33.76	33.22	1.08%	144,501
May 15, 2026	33.34	33.43	33.28	33.40	32.87	-0.71%	168,667
May 14, 2026	33.62	33.76	33.58	33.64	33.10	0.18%	198,202
May 13, 2026	33.38	33.59	33.36	33.58	33.04	0.24%	124,932
May 12, 2026	33.43	33.54	33.29	33.50	32.97	-0.89%	114,783
May 11, 2026	33.93	33.95	33.75	33.80	33.26	0.15%	208,461
May 8, 2026	33.69	33.80	33.59	33.75	33.21	1.11%	146,651
May 7, 2026	33.70	33.70	33.34	33.38	32.85	-0.95%	170,512
May 6, 2026	33.74	33.75	33.60	33.70	33.16	0.54%	254,962
May 5, 2026	33.37	33.57	33.28	33.52	32.99	1.12%	140,723
May 4, 2026	33.34	33.40	33.02	33.15	32.62	-1.31%	277,379
May 1, 2026	33.64	33.81	33.55	33.59	33.05	0.06%	182,133
Apr 30, 2026	33.18	33.62	33.10	33.57	33.04	2.01%	191,867
Apr 29, 2026	33.08	33.08	32.78	32.91	32.39	-0.72%	222,953
Apr 28, 2026	33.04	33.16	33.02	33.15	32.62	0.48%	204,284
Apr 27, 2026	32.96	33.06	32.93	32.99	32.46	0.27%	233,874
Apr 24, 2026	32.86	32.94	32.74	32.90	32.38	0.09%	163,631
Apr 23, 2026	33.00	33.11	32.60	32.87	32.35	-0.81%	275,582
Apr 22, 2026	33.17	33.22	33.01	33.14	32.61	0.21%	324,191
Apr 21, 2026	33.32	33.41	33.00	33.07	32.54	-0.78%	282,589
Apr 20, 2026	33.28	33.33	33.20	33.33	32.80	0.09%	201,892
Apr 17, 2026	33.36	33.42	33.22	33.30	32.77	0.48%	179,026
Apr 16, 2026	33.19	33.26	33.03	33.14	32.61	0.21%	220,209