FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	33.75	33.79	33.75	33.82	33.82	1.99%	187,512
Nov 6, 2026	33.16	33.43	33.13	33.16	33.16	-2.13%	117,278
Nov 5, 2026	34.42	34.48	33.82	33.88	33.88	-1.28%	237,689
Nov 4, 2026	34.15	34.36	34.06	34.32	34.32	2.75%	236,879
Nov 3, 2026	33.63	33.63	33.36	33.40	33.40	-0.83%	178,587
Nov 2, 2026	33.65	33.77	33.59	33.68	33.68	0.06%	192,257
Oct 30, 2026	33.67	33.67	33.47	33.66	33.66	-	190,314
Oct 29, 2026	33.53	33.70	33.51	33.66	33.66	0.54%	253,665
Oct 28, 2026	33.48	33.50	33.31	33.48	33.48	0.18%	213,158
Oct 27, 2026	33.54	33.54	33.42	33.42	33.42	-0.39%	168,586
Oct 26, 2026	33.65	33.72	33.51	33.55	33.55	-0.18%	118,153
Oct 23, 2026	33.36	33.65	33.32	33.61	33.61	0.57%	134,756
Oct 22, 2026	33.17	33.43	33.13	33.42	33.42	0.18%	293,544
Oct 21, 2026	33.45	33.45	33.21	33.36	33.36	-0.09%	156,337
Oct 20, 2026	33.25	33.41	33.22	33.39	33.39	0.91%	188,201
Oct 19, 2026	33.16	33.21	33.04	33.09	33.09	-0.70%	229,049
Oct 16, 2026	33.44	33.57	33.22	33.32	33.32	0.16%	146,634
Oct 15, 2026	33.08	33.27	33.04	33.27	33.27	1.00%	158,497
Oct 14, 2026	32.90	32.94	32.71	32.94	32.94	-0.39%	118,947
Oct 13, 2026	32.97	33.08	32.87	33.07	33.07	1.22%	134,133
Oct 12, 2026	32.64	32.72	32.64	32.67	32.67	-0.15%	185,869
Oct 9, 2026	32.79	32.79	32.66	32.72	32.72	-0.03%	118,319
Oct 8, 2026	32.54	32.83	32.51	32.73	32.73	0.25%	115,294
Oct 7, 2026	32.62	32.72	32.59	32.65	32.65	-0.73%	145,335
Oct 6, 2026	32.93	32.96	32.85	32.89	32.89	0.21%	135,191
Oct 5, 2026	32.72	32.83	32.57	32.82	32.82	-0.09%	109,366
Oct 2, 2026	32.77	32.95	32.74	32.85	32.85	0.18%	129,434
Oct 1, 2026	32.84	32.87	32.55	32.79	32.79	-1.15%	176,552
Sep 30, 2026	33.36	33.38	33.06	33.17	33.17	-0.60%	301,903
Sep 29, 2026	33.48	33.48	33.18	33.37	33.37	-0.83%	282,982
Sep 28, 2026	33.72	33.80	33.59	33.65	33.65	-0.38%	95,622
Sep 25, 2026	33.74	33.80	33.59	33.78	33.78	0.24%	110,300
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