FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	61.98	62.02	59.60	59.94	59.94	-2.87%	75,133
Mar 19, 2026	60.95	61.95	60.40	61.71	61.71	-4.44%	129,366
Mar 18, 2026	64.87	65.19	64.18	64.58	64.58	-3.06%	41,223
Mar 17, 2026	66.73	66.82	66.33	66.62	66.62	-0.05%	18,368
Mar 16, 2026	66.82	67.04	66.18	66.65	66.65	-0.22%	91,913
Mar 13, 2026	67.94	68.50	66.63	66.80	66.80	-1.08%	133,922
Mar 12, 2026	68.97	68.97	67.48	67.53	67.53	-2.05%	1,393,626
Mar 11, 2026	68.99	70.90	68.78	68.94	68.94	-0.66%	37,919
Mar 10, 2026	69.69	69.87	69.11	69.40	69.40	0.93%	42,855
Mar 9, 2026	68.14	68.76	67.46	68.76	68.76	0.05%	63,575
Mar 6, 2026	67.94	68.83	67.82	68.73	68.73	1.82%	39,272
Mar 5, 2026	68.14	68.20	67.33	67.50	67.50	-1.43%	35,962
Mar 4, 2026	68.81	69.17	68.09	68.48	68.48	1.00%	159,335
Mar 3, 2026	68.65	68.69	66.56	67.80	67.80	-4.68%	40,136
Mar 2, 2026	71.27	71.39	70.10	71.13	71.13	1.57%	59,203
Feb 27, 2026	69.56	70.14	68.80	70.03	70.03	1.29%	57,458
Feb 26, 2026	68.87	69.35	68.39	69.14	69.14	0.54%	15,740
Feb 25, 2026	68.92	69.55	68.59	68.77	68.77	-0.01%	53,326
Feb 24, 2026	68.26	68.87	68.01	68.78	68.78	-1.23%	18,657
Feb 23, 2026	68.69	69.84	68.50	69.64	69.64	2.56%	30,704
Feb 20, 2026	67.05	67.90	66.79	67.90	67.90	1.66%	62,276
Feb 19, 2026	66.42	66.85	66.21	66.79	66.79	0.60%	22,373
Feb 18, 2026	66.02	66.84	66.02	66.39	66.39	1.92%	41,441
Feb 17, 2026	65.43	65.43	64.47	65.14	65.14	-2.60%	33,008
Feb 13, 2026	66.50	67.37	66.38	66.88	66.88	2.42%	14,349
Feb 12, 2026	67.31	67.58	65.30	65.30	65.30	-3.82%	27,346
Feb 11, 2026	67.28	67.94	67.06	67.90	67.90	1.37%	21,089
Feb 10, 2026	67.51	67.51	66.38	66.98	66.98	-1.25%	41,669
Feb 9, 2026	66.90	67.90	66.81	67.83	67.83	2.80%	55,822
Feb 6, 2026	65.46	66.42	65.46	65.98	65.98	3.26%	47,937
Feb 5, 2026	64.34	65.34	63.74	63.90	63.90	-3.47%	31,828
Feb 4, 2026	67.19	67.19	63.13	66.20	66.20	0.26%	42,980
Feb 3, 2026	65.67	66.44	65.00	66.03	66.03	6.29%	65,570
Feb 2, 2026	62.88	64.04	61.00	62.12	62.12	-3.72%	128,130
Jan 30, 2026	67.77	68.11	62.51	64.52	64.52	-10.50%	190,202
Jan 29, 2026	74.24	74.24	67.71	72.09	72.09	0.43%	183,832
Jan 28, 2026	70.07	72.54	69.93	71.78	71.78	3.79%	140,979
Jan 27, 2026	67.42	69.20	67.25	69.16	69.16	2.66%	52,040
Jan 26, 2026	67.82	68.22	66.80	67.36	67.36	1.22%	214,590
Jan 23, 2026	65.91	66.59	65.79	66.55	66.55	1.46%	91,391
Jan 22, 2026	64.50	65.82	64.35	65.59	65.59	1.28%	61,826
Jan 21, 2026	64.78	65.20	63.50	64.76	64.76	1.89%	90,985
Jan 20, 2026	63.44	63.80	62.58	63.56	63.56	3.72%	71,289
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