FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	61.45	61.56	60.79	61.28	61.28	-0.37%	30,360
Jan 15, 2026	61.23	61.71	61.14	61.51	61.51	-0.61%	31,338
Jan 14, 2026	61.75	61.94	61.25	61.89	61.89	1.35%	75,142
Jan 13, 2026	61.64	61.84	60.85	61.07	61.07	-0.27%	40,697
Jan 12, 2026	61.03	61.76	61.00	61.23	61.23	2.03%	71,651
Jan 9, 2026	59.95	62.21	59.78	60.02	60.02	0.65%	43,458
Jan 8, 2026	59.30	59.66	59.05	59.63	59.63	-	33,902
Jan 7, 2026	59.41	59.66	58.91	59.63	59.63	-0.61%	26,808
Jan 6, 2026	59.64	60.05	59.40	60.00	60.00	1.50%	31,636
Jan 5, 2026	59.10	59.43	58.93	59.11	59.11	1.97%	38,527
Jan 2, 2026	58.31	58.80	57.48	57.97	57.97	0.64%	375,141
Dec 31, 2025	57.94	57.94	57.23	57.60	57.60	-0.76%	84,355
Dec 30, 2025	58.49	58.58	57.78	58.04	58.04	0.25%	90,010
Dec 29, 2025	58.70	58.83	57.35	57.90	57.90	-4.27%	84,458
Dec 26, 2025	60.25	60.84	60.01	60.48	60.48	1.12%	439,947
Dec 24, 2025	59.81	59.81	59.30	59.81	59.81	-0.32%	14,039
Dec 23, 2025	59.38	60.00	59.14	60.00	60.00	1.41%	33,241
Dec 22, 2025	58.97	59.33	58.80	59.17	59.17	2.02%	144,170
Dec 19, 2025	57.71	58.18	57.50	57.99	57.99	0.18%	28,369
Dec 18, 2025	57.77	58.37	57.57	57.89	57.89	-0.19%	42,172
Dec 17, 2025	57.73	58.00	57.61	58.00	58.00	0.92%	15,194
Dec 16, 2025	57.63	57.80	57.28	57.47	57.47	-0.07%	24,487
Dec 15, 2025	57.73	57.77	57.28	57.51	57.51	0.13%	35,826
Dec 12, 2025	57.85	58.09	56.94	57.44	57.44	0.75%	11,790
Dec 11, 2025	56.55	57.16	56.30	57.01	57.01	0.76%	21,658
Dec 10, 2025	56.02	56.58	55.87	56.58	56.58	0.78%	15,142
Dec 9, 2025	56.40	56.44	55.91	56.14	56.14	0.57%	21,008
Dec 8, 2025	56.14	56.30	55.77	55.82	55.82	-0.34%	32,601
Dec 5, 2025	56.40	56.86	56.01	56.01	56.01	-0.39%	31,913
Dec 4, 2025	56.07	56.38	55.97	56.23	56.23	-0.04%	28,410
Dec 3, 2025	56.48	56.62	55.99	56.25	56.25	-0.05%	17,927
Dec 2, 2025	56.31	56.51	55.69	56.28	56.28	-0.62%	51,456
Dec 1, 2025	56.64	56.81	56.34	56.63	56.63	-0.19%	27,808
Nov 28, 2025	57.04	57.13	55.94	56.74	56.74	2.38%	21,754
Nov 26, 2025	55.40	55.75	55.17	55.42	55.42	0.45%	39,057
Nov 25, 2025	55.26	55.57	54.77	55.17	55.17	-0.14%	31,444
Nov 24, 2025	54.49	55.25	54.28	55.25	55.25	1.02%	43,369
Nov 21, 2025	54.36	54.70	54.14	54.69	54.69	0.37%	39,641
Nov 20, 2025	54.52	54.89	53.97	54.49	54.49	0.06%	74,008
Nov 19, 2025	55.00	55.05	54.09	54.46	54.46	-0.35%	40,870
Nov 18, 2025	54.36	54.65	53.95	54.65	54.65	1.56%	58,755
Nov 17, 2025	54.25	54.57	53.56	53.81	53.81	-1.52%	69,135
Nov 14, 2025	54.08	54.92	53.92	54.64	54.64	-1.50%	44,482
Nov 13, 2025	56.25	56.47	55.31	55.47	55.47	-1.05%	39,306
Nov 12, 2025	55.01	56.24	55.01	56.06	56.06	1.93%	34,563
Nov 11, 2025	55.22	55.22	54.70	55.00	55.00	0.40%	31,429
Nov 10, 2025	54.69	55.00	54.43	54.78	54.78	2.43%	42,429
Nov 7, 2025	53.44	53.70	53.10	53.48	53.48	0.72%	33,757
Nov 6, 2025	53.20	53.38	52.98	53.10	53.10	0.38%	22,759
Nov 5, 2025	53.02	53.24	52.88	52.90	52.90	0.55%	30,531