FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.89	36.08	35.85	36.02	36.02	0.25%	111,238
Sep 3, 2026	35.84	35.96	35.78	35.93	35.93	0.73%	115,180
Sep 2, 2026	35.50	35.68	35.45	35.67	35.67	0.51%	138,502
Sep 1, 2026	35.60	35.70	35.41	35.49	35.49	-0.39%	137,013
Aug 31, 2026	35.74	35.75	35.56	35.63	35.63	-	135,832
Aug 28, 2026	35.74	35.91	35.58	35.63	35.63	0.03%	118,104
Aug 27, 2026	35.48	35.62	35.42	35.62	35.62	-0.25%	154,733
Aug 26, 2026	35.75	35.76	35.66	35.71	35.71	-0.25%	180,026
Aug 25, 2026	35.71	35.80	35.60	35.80	35.80	0.34%	164,276
Aug 24, 2026	35.67	35.75	35.62	35.68	35.68	-	126,363
Aug 21, 2026	35.68	35.76	35.63	35.68	35.68	0.59%	124,705
Aug 20, 2026	35.45	35.55	35.39	35.47	35.47	-0.17%	117,670
Aug 19, 2026	35.51	35.65	35.49	35.53	35.53	0.77%	136,743
Aug 18, 2026	35.34	35.38	35.24	35.26	35.26	0.09%	128,057
Aug 17, 2026	35.38	35.38	35.19	35.23	35.23	-0.54%	180,416
Aug 14, 2026	35.40	35.44	35.34	35.42	35.42	0.51%	135,137
Aug 13, 2026	35.07	35.24	34.99	35.24	35.24	0.86%	135,854
Aug 12, 2026	34.97	35.01	34.79	34.94	34.94	0.03%	131,448
Aug 11, 2026	34.83	34.93	34.81	34.93	34.93	0.14%	124,066
Aug 10, 2026	34.85	34.89	34.80	34.88	34.88	-0.37%	139,098
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