FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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