FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	37.69	37.74	37.41	37.60	37.60	0.19%	40,731
Jan 30, 2025	37.35	37.53	37.16	37.53	37.53	1.65%	20,134
Jan 29, 2025	36.98	37.02	36.84	36.92	36.92	-0.38%	17,000
Jan 28, 2025	37.04	37.06	36.81	37.06	37.06	0.98%	11,667
Jan 27, 2025	36.87	36.89	36.50	36.70	36.70	-1.32%	46,543
Jan 24, 2025	37.23	37.34	37.11	37.19	37.19	0.68%	11,474
Jan 23, 2025	36.63	37.49	36.63	36.94	36.94	-0.11%	27,375
Jan 22, 2025	37.00	37.08	36.75	36.98	36.98	0.83%	23,735
Jan 21, 2025	36.50	36.85	36.44	36.68	36.68	1.29%	26,310
Jan 17, 2025	36.32	36.47	36.13	36.21	36.21	-0.52%	20,821
Jan 16, 2025	36.24	36.47	36.24	36.40	36.40	0.69%	16,856
Jan 15, 2025	36.11	36.17	35.76	36.15	36.15	0.72%	25,120
Jan 14, 2025	35.74	35.93	35.53	35.89	35.89	0.39%	8,247
Jan 13, 2025	35.87	35.87	35.57	35.75	35.75	-1.13%	24,932
Jan 10, 2025	36.09	36.32	36.01	36.16	36.16	1.30%	28,816
Jan 8, 2025	35.70	35.80	35.42	35.70	35.70	0.36%	25,728
Jan 7, 2025	35.48	35.72	35.36	35.57	35.57	0.91%	7,937
Jan 6, 2025	35.21	35.42	35.03	35.25	35.25	-0.42%	33,210
Jan 3, 2025	35.56	35.58	35.28	35.40	35.40	-0.25%	18,485
Jan 2, 2025	35.55	35.68	35.35	35.49	35.49	1.14%	28,956
Dec 31, 2024	34.83	35.23	34.83	35.09	35.09	0.26%	10,754
Dec 30, 2024	34.86	35.00	34.72	35.00	35.00	-0.28%	24,678
Dec 27, 2024	34.86	35.11	34.86	35.10	35.10	-0.14%	10,189
Dec 26, 2024	35.02	35.38	35.02	35.15	35.15	0.50%	10,645
Dec 24, 2024	35.07	35.07	34.82	34.98	34.98	0.07%	3,223
Dec 23, 2024	35.13	35.14	34.82	34.95	34.95	-0.40%	14,552
Dec 20, 2024	35.07	35.20	34.97	35.09	35.09	1.21%	32,035
Dec 19, 2024	34.68	34.77	34.53	34.67	34.67	-0.26%	19,446
Dec 18, 2024	35.39	35.42	34.54	34.76	34.76	-1.53%	21,476
Dec 17, 2024	35.23	35.47	35.20	35.30	35.30	-0.48%	52,926
Dec 16, 2024	35.73	35.73	35.40	35.47	35.47	-0.08%	34,369
Dec 13, 2024	35.50	35.75	35.50	35.50	35.50	-1.28%	30,825
Dec 12, 2024	36.04	36.07	35.86	35.96	35.96	-1.18%	78,025
Dec 11, 2024	36.26	36.49	36.03	36.39	36.39	0.85%	12,709
Dec 10, 2024	36.04	36.15	36.00	36.09	36.09	1.48%	15,677
Dec 9, 2024	35.95	35.95	35.56	35.56	35.56	0.59%	17,875
Dec 6, 2024	35.30	35.43	35.19	35.35	35.35	0.45%	19,558
Dec 5, 2024	35.60	35.60	35.14	35.19	35.19	-1.12%	30,998
Dec 4, 2024	35.74	35.74	35.51	35.59	35.59	0.45%	36,494
Dec 3, 2024	35.61	35.61	35.31	35.43	35.43	0.20%	56,205
Dec 2, 2024	35.63	35.64	35.28	35.36	35.36	-0.84%	53,387
Nov 29, 2024	35.79	35.79	35.54	35.66	35.66	0.67%	9,476
Nov 27, 2024	35.71	35.71	35.30	35.42	35.42	0.50%	69,127
Nov 26, 2024	35.46	35.46	35.00	35.25	35.25	-0.08%	77,180
Nov 25, 2024	35.54	35.56	35.00	35.27	35.27	-2.93%	87,053
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