FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	36.20	36.39	35.96	36.34	36.34	1.48%	31,965
Nov 21, 2024	35.79	35.90	35.66	35.81	35.81	0.79%	36,059
Nov 20, 2024	35.51	35.61	35.39	35.53	35.53	0.59%	27,095
Nov 19, 2024	35.27	35.40	35.04	35.32	35.32	1.23%	51,208
Nov 18, 2024	34.92	35.03	34.82	34.89	34.89	1.54%	26,377
Nov 15, 2024	34.55	34.55	34.20	34.36	34.36	-0.07%	29,248
Nov 14, 2024	34.21	34.50	34.13	34.39	34.39	-0.36%	25,986
Nov 13, 2024	35.22	35.22	34.38	34.51	34.51	-1.03%	109,704
Nov 12, 2024	35.03	35.04	34.70	34.87	34.87	-0.77%	28,241
Nov 11, 2024	35.40	35.40	34.91	35.14	35.14	-2.26%	51,382
Nov 8, 2024	36.27	36.27	35.89	35.95	35.95	-0.89%	21,915
Nov 7, 2024	36.00	36.27	36.00	36.27	36.27	1.81%	21,007
Nov 6, 2024	35.83	35.84	35.45	35.63	35.63	-3.26%	30,587
Nov 5, 2024	36.89	36.89	36.62	36.83	36.83	0.27%	22,512
Nov 4, 2024	36.91	36.91	36.66	36.73	36.73	0.19%	38,092
Nov 1, 2024	36.82	37.02	36.66	36.66	36.66	-1.00%	17,358
Oct 31, 2024	37.26	37.26	36.65	37.03	37.03	-0.96%	23,915
Oct 30, 2024	37.33	37.44	37.06	37.39	37.39	0.05%	34,957
Oct 29, 2024	37.10	37.37	36.96	37.37	37.37	1.55%	34,656
Oct 28, 2024	36.92	36.92	36.70	36.80	36.80	0.01%	29,574
Oct 25, 2024	36.78	36.86	36.60	36.80	36.80	0.31%	47,299
Oct 24, 2024	36.92	36.92	36.38	36.68	36.68	0.80%	26,125
Oct 23, 2024	36.89	36.89	36.25	36.39	36.39	-1.06%	33,933
Oct 22, 2024	36.89	36.89	36.53	36.78	36.78	1.07%	22,892
Oct 21, 2024	36.85	36.85	36.26	36.39	36.39	-0.02%	31,921
Oct 18, 2024	36.46	36.46	36.16	36.40	36.40	1.15%	14,861
Oct 17, 2024	36.00	36.04	35.84	35.98	35.98	0.60%	6,120
Oct 16, 2024	35.78	35.84	35.70	35.77	35.77	0.42%	18,906
Oct 15, 2024	35.57	35.68	35.44	35.62	35.62	0.52%	5,904
Oct 14, 2024	35.62	35.62	35.32	35.43	35.43	-0.33%	10,587
Oct 11, 2024	35.45	35.74	35.39	35.55	35.55	1.08%	15,522
Oct 10, 2024	35.03	35.20	35.03	35.17	35.17	0.85%	7,310
Oct 9, 2024	34.94	34.99	34.79	34.87	34.87	-0.55%	10,215
Oct 8, 2024	35.40	35.40	34.85	35.07	35.07	-0.82%	9,362
Oct 7, 2024	35.52	35.52	35.33	35.36	35.36	-0.41%	14,907
Oct 4, 2024	35.60	35.66	35.40	35.50	35.50	-0.09%	9,812
Oct 3, 2024	35.47	35.63	35.31	35.53	35.53	-0.10%	21,879
Oct 2, 2024	35.67	35.68	35.39	35.57	35.57	0.11%	19,522
Oct 1, 2024	35.55	35.74	35.45	35.53	35.53	0.94%	15,465
Sep 30, 2024	35.44	35.44	35.11	35.20	35.20	-0.67%	4,951
Sep 27, 2024	35.71	35.71	35.33	35.44	35.44	-0.80%	5,179
Sep 26, 2024	35.79	35.83	35.50	35.72	35.72	0.34%	7,937
Sep 25, 2024	35.63	35.74	35.44	35.60	35.60	-0.06%	24,837
Sep 24, 2024	35.27	35.67	35.26	35.62	35.62	1.30%	17,320
Sep 23, 2024	35.25	35.25	35.11	35.17	35.17	0.28%	9,758
Sep 20, 2024	35.00	35.12	34.90	35.07	35.07	1.22%	4,494
Sep 19, 2024	34.72	34.76	34.41	34.65	34.65	1.45%	19,691
Sep 18, 2024	34.55	34.81	34.12	34.15	34.15	-0.63%	10,870
Sep 17, 2024	34.46	34.59	34.24	34.37	34.37	-0.30%	2,820
Sep 16, 2024	34.70	34.70	34.43	34.47	34.47	-0.19%	26,224
Sep 13, 2024	34.48	34.61	34.39	34.53	34.53	1.17%	7,064
Sep 12, 2024	33.83	34.19	33.83	34.14	34.14	1.82%	17,572
Sep 11, 2024	33.60	33.65	33.46	33.53	33.53	-0.19%	4,567
Sep 10, 2024	33.66	33.66	33.53	33.59	33.59	0.42%	6,776
Sep 9, 2024	33.39	33.46	33.31	33.45	33.45	0.41%	3,683
Sep 6, 2024	33.57	33.57	33.15	33.32	33.32	-0.76%	11,862
Sep 5, 2024	33.51	33.67	33.50	33.57	33.57	0.80%	6,258
Sep 4, 2024	33.28	33.35	33.25	33.31	33.31	-0.02%	4,527
Sep 3, 2024	33.42	33.42	32.94	33.31	33.31	-0.33%	6,731
Aug 30, 2024	33.79	33.79	33.30	33.42	33.42	-0.83%	3,605
Aug 29, 2024	33.49	33.79	33.49	33.70	33.70	0.44%	12,401
Aug 28, 2024	33.57	33.57	33.40	33.55	33.55	-0.45%	3,741
Aug 27, 2024	33.39	33.71	33.39	33.71	33.71	0.25%	1,416
Aug 26, 2024	33.77	33.77	33.58	33.62	33.62	0.31%	3,890
Aug 23, 2024	33.42	33.59	33.42	33.52	33.52	1.20%	1,434
Aug 22, 2024	33.56	33.56	33.09	33.12	33.12	-1.40%	4,181
Aug 21, 2024	33.55	33.61	33.41	33.59	33.59	0.07%	2,304
Aug 20, 2024	33.81	33.83	33.50	33.57	33.57	0.27%	5,099
Aug 19, 2024	33.53	33.54	33.26	33.48	33.48	-0.27%	14,182
Aug 16, 2024	33.17	33.57	33.17	33.57	33.57	2.13%	5,342
Aug 15, 2024	32.98	32.98	32.83	32.87	32.87	0.42%	1,635
Aug 14, 2024	32.95	33.00	32.54	32.73	32.73	-1.05%	6,009
Aug 13, 2024	33.24	33.25	33.04	33.07	33.07	0.04%	3,984
Aug 12, 2024	32.92	33.13	32.79	33.06	33.06	1.59%	3,362
Aug 9, 2024	32.41	32.54	32.40	32.54	32.54	0.26%	1,711
Aug 8, 2024	32.45	32.64	32.29	32.46	32.46	1.86%	22,119
Aug 7, 2024	32.07	32.10	31.86	31.86	31.86	-0.02%	2,851
Aug 6, 2024	32.19	32.19	31.83	31.87	31.87	-0.97%	4,634
Aug 5, 2024	31.89	32.21	31.89	32.18	32.18	-1.11%	35,484
Aug 2, 2024	32.90	32.90	32.32	32.54	32.54	-0.20%	10,154
Aug 1, 2024	32.79	32.80	32.52	32.61	32.61	-0.29%	9,495
Jul 31, 2024	32.42	32.70	32.32	32.70	32.70	1.75%	1,927
Jul 30, 2024	31.96	32.14	31.93	32.14	32.14	1.01%	4,154
Jul 29, 2024	31.90	31.90	31.82	31.82	31.82	-0.08%	1,307
Jul 26, 2024	31.89	31.89	31.85	31.85	31.85	0.99%	225
Jul 25, 2024	31.84	31.84	31.42	31.53	31.53	-1.62%	9,790
Jul 24, 2024	32.31	32.36	32.05	32.05	32.05	-0.30%	8,216
Jul 23, 2024	32.11	32.18	32.07	32.15	32.15	0.35%	956
Jul 22, 2024	31.95	32.03	31.89	32.03	32.03	-0.02%	2,357
Jul 19, 2024	32.01	32.12	32.01	32.04	32.04	-1.74%	1,816
Jul 18, 2024	33.07	33.07	32.61	32.61	32.61	-0.72%	2,376
Jul 17, 2024	33.25	33.25	32.74	32.84	32.84	-0.28%	22,371
Jul 16, 2024	32.81	32.93	32.81	32.93	32.93	1.84%	2,140
Jul 15, 2024	32.35	32.52	32.26	32.34	32.34	0.36%	2,408
Jul 12, 2024	32.08	32.29	32.07	32.22	32.22	-0.03%	4,208
Jul 11, 2024	32.13	32.28	32.13	32.23	32.23	1.77%	2,791
Jul 10, 2024	31.79	31.79	31.67	31.67	31.67	0.38%	1,340
Jul 9, 2024	31.70	31.70	31.42	31.55	31.55	0.17%	8,071
Jul 8, 2024	31.71	31.71	31.50	31.50	31.50	-1.29%	912
Jul 5, 2024	31.73	31.96	31.73	31.91	31.91	1.47%	8,930