FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	44.18	44.26	43.90	43.97	-	-0.53%	13,361
May 27, 2025	44.09	44.27	43.84	44.20	44.20	-1.36%	40,993
May 23, 2025	44.83	44.97	44.55	44.81	44.81	2.07%	61,137
May 22, 2025	44.27	44.33	43.76	43.90	43.90	-1.19%	47,509
May 21, 2025	44.08	44.46	44.02	44.43	44.43	1.18%	37,582
May 20, 2025	43.16	44.00	43.16	43.91	43.91	1.53%	24,739
May 19, 2025	43.23	43.32	43.03	43.25	43.25	1.29%	51,231
May 16, 2025	42.50	42.70	42.35	42.70	42.70	-0.84%	40,630
May 15, 2025	42.65	43.19	42.45	43.06	43.06	1.22%	68,856
May 14, 2025	42.61	42.74	42.27	42.54	42.54	-1.78%	101,970
May 13, 2025	43.25	43.46	43.04	43.31	43.31	0.72%	41,954
May 12, 2025	43.33	43.45	42.95	43.00	43.00	-3.54%	136,738
May 9, 2025	44.67	44.73	44.37	44.58	44.58	0.75%	41,141
May 8, 2025	44.94	45.02	43.85	44.25	44.25	-1.93%	68,226
May 7, 2025	45.25	45.48	44.99	45.12	45.12	-1.51%	57,179
May 6, 2025	45.47	45.81	45.16	45.81	45.81	3.22%	127,493
May 5, 2025	44.40	44.64	44.07	44.38	44.38	2.97%	73,449
May 2, 2025	43.43	43.59	42.98	43.10	43.10	0.16%	54,334
May 1, 2025	43.02	43.25	42.79	43.03	43.03	-2.20%	84,463
Apr 30, 2025	44.22	44.51	43.95	44.00	44.00	-1.03%	60,608
Apr 29, 2025	44.30	44.60	44.15	44.46	44.46	-0.56%	63,663
Apr 28, 2025	44.20	44.75	43.93	44.71	44.71	1.11%	73,773
Apr 25, 2025	43.80	44.22	43.53	44.22	44.22	-1.12%	71,567
Apr 24, 2025	44.36	44.72	44.17	44.72	44.72	1.43%	83,523
Apr 23, 2025	44.06	44.25	43.50	44.09	44.09	-2.50%	193,343
Apr 22, 2025	46.15	46.15	45.03	45.22	45.22	-1.44%	313,698
Apr 21, 2025	45.77	45.99	45.50	45.88	45.88	3.19%	402,084
Apr 17, 2025	44.49	45.50	44.00	44.46	44.46	-0.40%	198,114
Apr 16, 2025	44.20	44.73	44.00	44.64	44.64	3.31%	245,061
Apr 15, 2025	43.18	43.24	42.94	43.21	43.21	0.33%	199,650
Apr 14, 2025	43.02	43.16	42.66	43.07	43.07	-0.62%	194,387
Apr 11, 2025	43.21	43.48	43.09	43.34	43.34	2.19%	369,814
Apr 10, 2025	41.90	42.53	41.64	42.41	42.41	2.39%	192,365
Apr 9, 2025	41.05	41.43	40.67	41.42	41.42	3.55%	211,491
Apr 8, 2025	40.14	40.46	39.75	40.00	40.00	0.98%	72,953
Apr 7, 2025	40.32	40.60	39.44	39.61	39.61	-2.53%	291,701
Apr 4, 2025	41.22	41.26	40.21	40.64	40.64	-1.88%	228,581
Apr 3, 2025	41.07	41.97	41.04	41.42	41.42	-1.07%	327,041
Apr 2, 2025	41.88	42.02	41.63	41.87	41.87	0.72%	193,083
Apr 1, 2025	42.01	42.10	41.35	41.57	41.57	-0.62%	187,515
Mar 31, 2025	41.78	41.85	41.41	41.83	41.83	1.43%	226,229
Mar 28, 2025	41.15	41.34	41.03	41.24	41.24	0.86%	109,641
Mar 27, 2025	40.73	40.96	40.56	40.89	40.89	1.19%	108,976
Mar 26, 2025	40.33	40.48	40.25	40.41	40.41	-0.07%	48,010
Mar 25, 2025	40.31	40.57	40.26	40.44	40.44	0.47%	74,237
Mar 24, 2025	40.51	40.67	40.04	40.25	40.25	-0.49%	77,690
Mar 21, 2025	40.76	40.76	40.17	40.45	40.45	-0.78%	63,303
Mar 20, 2025	40.48	40.81	40.48	40.77	40.77	-0.12%	75,678
Mar 19, 2025	40.66	40.82	40.41	40.82	40.82	0.42%	100,075
Mar 18, 2025	40.65	40.67	40.39	40.65	40.65	1.17%	120,103