FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.53	33.53	33.03	33.13	33.13	-1.52%	139,809
Jun 4, 2026	33.66	33.75	33.61	33.64	33.64	0.39%	107,264
Jun 3, 2026	33.69	33.83	33.46	33.51	33.51	-1.27%	180,338
Jun 2, 2026	33.86	33.94	33.83	33.94	33.94	0.06%	246,186
Jun 1, 2026	33.70	34.01	33.63	33.92	33.92	0.27%	126,888
May 29, 2026	33.81	33.93	33.76	33.83	33.83	0.15%	119,166
May 28, 2026	33.70	33.85	33.60	33.78	33.78	-	137,521
May 27, 2026	33.86	33.87	33.73	33.78	33.78	-0.71%	180,044
May 26, 2026	34.16	34.17	33.90	34.02	34.02	0.35%	113,229
May 22, 2026	33.87	33.95	33.81	33.90	33.90	-0.04%	190,231
May 21, 2026	33.67	34.01	33.61	33.92	33.92	0.34%	148,197
May 20, 2026	33.51	33.85	33.41	33.80	33.80	0.81%	229,118
May 19, 2026	33.50	33.63	33.47	33.53	33.53	-0.68%	393,163
May 18, 2026	33.55	33.78	33.52	33.76	33.76	1.08%	144,501
May 15, 2026	33.34	33.43	33.28	33.40	33.40	-0.71%	168,667
May 14, 2026	33.62	33.76	33.58	33.64	33.64	0.18%	198,202
May 13, 2026	33.38	33.59	33.36	33.58	33.58	0.24%	124,932
May 12, 2026	33.43	33.54	33.29	33.50	33.50	-0.89%	114,783
May 11, 2026	33.93	33.95	33.75	33.80	33.80	0.15%	208,461
May 8, 2026	33.69	33.80	33.59	33.75	33.75	1.11%	146,651
May 7, 2026	33.70	33.70	33.34	33.38	33.38	-0.95%	170,512
May 6, 2026	33.74	33.75	33.60	33.70	33.70	0.54%	254,962
May 5, 2026	33.37	33.57	33.28	33.52	33.52	1.12%	140,723
May 4, 2026	33.34	33.40	33.02	33.15	33.15	-1.31%	277,379
May 1, 2026	33.64	33.81	33.55	33.59	33.59	0.06%	182,133
Apr 30, 2026	33.18	33.62	33.10	33.57	33.57	2.01%	191,867
Apr 29, 2026	33.08	33.08	32.78	32.91	32.91	-0.72%	222,953
Apr 28, 2026	33.04	33.16	33.02	33.15	33.15	0.48%	204,284
Apr 27, 2026	32.96	33.06	32.93	32.99	32.99	0.27%	233,874
Apr 24, 2026	32.86	32.94	32.74	32.90	32.90	0.09%	163,631
Apr 23, 2026	33.00	33.11	32.60	32.87	32.87	-0.81%	275,582
Apr 22, 2026	33.17	33.22	33.01	33.14	33.14	0.21%	324,191
Apr 21, 2026	33.32	33.41	33.00	33.07	33.07	-0.78%	282,589
Apr 20, 2026	33.28	33.33	33.20	33.33	33.33	0.09%	201,892
Apr 17, 2026	33.36	33.42	33.22	33.30	33.30	0.48%	179,026
Apr 16, 2026	33.19	33.26	33.03	33.14	33.14	0.21%	220,209
Apr 15, 2026	33.03	33.09	32.92	33.07	33.07	0.03%	121,749
Apr 14, 2026	33.00	33.10	32.93	33.06	33.06	0.36%	152,507
Apr 13, 2026	32.47	32.96	32.40	32.94	32.94	0.89%	210,194
Apr 10, 2026	32.78	32.80	32.55	32.65	32.65	-0.09%	212,838
Apr 9, 2026	32.53	32.73	32.46	32.68	32.68	-0.03%	294,581
Apr 8, 2026	32.82	32.82	32.47	32.69	32.69	1.36%	225,723
Apr 7, 2026	32.07	32.25	31.89	32.25	32.25	0.19%	268,349
Apr 6, 2026	31.98	32.27	31.98	32.19	32.19	0.44%	373,337
Apr 2, 2026	31.62	32.05	31.57	32.05	32.05	0.16%	457,009
Apr 1, 2026	32.08	32.10	31.83	32.00	32.00	0.22%	377,254
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	-1.20%	277,430