FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.74	33.80	33.59	33.78	33.78	0.24%	110,249
Sep 24, 2026	33.81	33.82	33.59	33.70	33.70	-0.12%	112,372
Sep 23, 2026	34.55	34.61	34.32	34.38	33.74	-1.21%	135,919
Sep 22, 2026	34.98	34.98	34.68	34.80	34.15	-0.49%	133,208
Sep 21, 2026	35.14	35.14	34.94	34.97	34.32	0.26%	128,511
Sep 18, 2026	34.94	34.94	34.78	34.88	34.23	-1.26%	98,307
Sep 17, 2026	35.29	35.33	35.27	35.33	34.67	0.90%	119,943
Sep 16, 2026	35.37	35.37	34.81	35.01	34.36	-1.10%	148,820
Sep 15, 2026	35.32	35.43	35.27	35.40	34.74	0.11%	124,114
Sep 14, 2026	35.46	35.53	35.32	35.36	34.70	-0.37%	136,572
Sep 11, 2026	35.48	35.53	35.40	35.49	34.83	0.54%	147,641
Sep 10, 2026	35.44	35.49	35.27	35.30	34.64	-0.51%	92,917
Sep 9, 2026	35.67	35.68	35.38	35.48	34.82	-0.53%	127,241
Sep 8, 2026	35.91	35.91	35.65	35.67	35.01	-0.97%	119,864
Sep 4, 2026	35.89	36.08	35.85	36.02	35.35	0.25%	111,432
Sep 3, 2026	35.84	35.96	35.78	35.93	35.26	0.73%	115,191
Sep 2, 2026	35.50	35.68	35.45	35.67	35.01	0.51%	138,572
Sep 1, 2026	35.60	35.70	35.41	35.49	34.83	-0.39%	137,013
Aug 31, 2026	35.74	35.75	35.56	35.63	34.97	-	135,832
Aug 28, 2026	35.74	35.91	35.58	35.63	34.97	0.03%	118,105
Aug 27, 2026	35.48	35.62	35.42	35.62	34.96	-0.25%	154,735
Aug 26, 2026	35.75	35.76	35.66	35.71	35.04	-0.25%	180,027
Aug 25, 2026	35.71	35.80	35.60	35.80	35.13	0.34%	164,277
Aug 24, 2026	35.67	35.75	35.62	35.68	35.02	-	126,364
Aug 21, 2026	35.68	35.76	35.63	35.68	35.02	0.59%	124,705
Aug 20, 2026	35.45	35.55	35.39	35.47	34.81	-0.17%	117,672
Aug 19, 2026	35.51	35.65	35.49	35.53	34.87	0.77%	136,744
Aug 18, 2026	35.34	35.38	35.24	35.26	34.60	0.09%	128,058
Aug 17, 2026	35.38	35.38	35.19	35.23	34.57	-0.54%	180,423
Aug 14, 2026	35.40	35.44	35.34	35.42	34.76	0.51%	135,138
Aug 13, 2026	35.07	35.24	34.99	35.24	34.58	0.86%	135,904
Aug 12, 2026	34.97	35.01	34.79	34.94	34.29	0.03%	131,448
Aug 11, 2026	34.83	34.93	34.81	34.93	34.28	0.14%	124,067
Aug 10, 2026	34.85	34.89	34.80	34.88	34.23	-0.37%	139,099
Aug 7, 2026	34.96	35.05	34.87	35.01	34.36	0.75%	140,166
Aug 6, 2026	34.90	34.91	34.71	34.75	34.10	-0.06%	129,858
Aug 5, 2026	34.92	34.92	34.70	34.77	34.12	-0.37%	94,051
Aug 4, 2026	34.59	34.90	34.48	34.90	34.25	1.04%	116,803
Aug 3, 2026	34.52	34.56	34.46	34.54	33.90	0.20%	142,571
Jul 31, 2026	34.44	34.50	34.17	34.47	33.83	-0.43%	119,823
Jul 30, 2026	34.65	34.65	34.39	34.62	33.97	0.70%	129,235
Jul 29, 2026	34.25	34.65	34.25	34.38	33.74	0.29%	169,313
Jul 28, 2026	34.10	34.36	34.08	34.28	33.64	0.68%	115,482
Jul 27, 2026	33.94	34.09	33.92	34.05	33.42	0.53%	554,219
Jul 24, 2026	33.80	33.98	33.77	33.87	33.24	0.24%	471,312
Jul 23, 2026	33.82	33.86	33.66	33.79	33.16	-0.59%	253,319
Jul 22, 2026	34.02	34.12	33.94	33.99	33.36	0.50%	297,779
Jul 21, 2026	33.67	33.82	33.58	33.82	33.19	0.68%	97,068
Jul 20, 2026	33.73	33.74	33.51	33.59	32.96	-0.53%	90,122
Jul 17, 2026	33.68	33.81	33.66	33.77	33.14	0.27%	85,765