FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	35.01	35.01	34.79	35.01	-	-	4,854
Aug 7, 2026	34.96	35.05	34.87	35.01	35.01	0.75%	140,165
Aug 6, 2026	34.90	34.91	34.71	34.75	34.75	-0.06%	129,857
Aug 5, 2026	34.92	34.92	34.70	34.77	34.77	-0.37%	94,050
Aug 4, 2026	34.59	34.90	34.48	34.90	34.90	1.04%	116,792
Aug 3, 2026	34.52	34.56	34.46	34.54	34.54	0.20%	142,570
Jul 31, 2026	34.44	34.50	34.17	34.47	34.47	-0.43%	119,823
Jul 30, 2026	34.65	34.65	34.39	34.62	34.62	0.70%	129,205
Jul 29, 2026	34.25	34.65	34.25	34.38	34.38	0.29%	168,311
Jul 28, 2026	34.10	34.36	34.08	34.28	34.28	0.68%	115,481
Jul 27, 2026	33.94	34.09	33.92	34.05	34.05	0.53%	154,218
Jul 24, 2026	33.80	33.98	33.77	33.87	33.87	0.24%	271,312
Jul 23, 2026	33.82	33.86	33.66	33.79	33.79	-0.59%	253,319
Jul 22, 2026	34.02	34.12	33.94	33.99	33.99	0.50%	297,777
Jul 21, 2026	33.67	33.82	33.58	33.82	33.82	0.68%	96,535
Jul 20, 2026	33.73	33.74	33.51	33.59	33.59	-0.53%	90,121
Jul 17, 2026	33.68	33.81	33.66	33.77	33.77	0.27%	85,752
Jul 16, 2026	33.47	33.72	33.47	33.68	33.68	0.61%	137,434
Jul 15, 2026	33.34	33.50	33.29	33.48	33.48	0.47%	141,242
Jul 14, 2026	33.33	33.38	33.22	33.32	33.32	0.88%	92,383
Jul 13, 2026	33.06	33.17	32.99	33.03	33.03	0.39%	105,348
Jul 10, 2026	32.84	32.95	32.78	32.90	32.90	0.57%	104,111
Jul 9, 2026	32.64	32.77	32.59	32.72	32.72	-0.03%	159,745
Jul 8, 2026	32.69	32.75	32.49	32.73	32.73	-0.17%	173,259
Jul 7, 2026	32.86	32.96	32.73	32.78	32.78	0.40%	145,898
Jul 6, 2026	32.65	32.68	32.51	32.65	32.65	0.43%	170,489
Jul 2, 2026	32.50	32.65	32.32	32.51	32.51	1.66%	148,676
Jul 1, 2026	31.88	32.17	31.85	31.98	31.98	-0.03%	312,651
Jun 30, 2026	32.04	32.04	31.95	31.99	31.99	-0.59%	302,432
Jun 29, 2026	32.24	32.24	32.06	32.18	32.18	0.09%	238,313
Jun 26, 2026	32.10	32.30	32.08	32.15	32.15	-0.22%	132,963
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