FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	61.06	61.93	61.00	61.30	61.30	-0.26%	23,112
Apr 30, 2026	61.70	61.70	61.33	61.46	61.46	1.87%	47,004
Apr 29, 2026	60.48	60.82	60.02	60.33	60.33	-1.44%	24,659
Apr 28, 2026	61.11	61.26	60.70	61.21	61.21	-1.76%	21,146
Apr 27, 2026	62.59	62.64	62.15	62.31	62.31	-0.79%	21,059
Apr 24, 2026	62.60	63.09	62.60	62.81	62.81	0.34%	19,159
Apr 23, 2026	62.95	63.17	62.18	62.59	62.59	-0.73%	39,010
Apr 22, 2026	63.30	63.30	62.92	63.05	63.05	1.33%	11,423
Apr 21, 2026	63.73	63.86	62.21	62.22	62.22	-3.14%	15,295
Apr 20, 2026	64.25	64.41	63.82	64.24	64.24	-0.29%	14,275
Apr 17, 2026	64.70	65.00	64.43	64.43	64.43	0.92%	19,379
Apr 16, 2026	64.07	64.27	63.64	63.84	63.84	0.08%	15,787
Apr 15, 2026	64.35	64.35	63.77	63.79	63.79	-1.01%	34,898
Apr 14, 2026	63.69	64.49	63.58	64.44	64.44	2.32%	29,984
Apr 13, 2026	62.98	63.27	62.58	62.98	62.98	-0.62%	39,597
Apr 10, 2026	63.70	63.76	63.12	63.37	63.37	-0.04%	33,069
Apr 9, 2026	63.33	63.93	63.19	63.40	63.40	0.78%	33,778
Apr 8, 2026	63.65	63.89	62.60	62.91	62.91	0.62%	39,859
Apr 7, 2026	61.99	62.64	61.44	62.52	62.52	0.68%	78,554
Apr 6, 2026	62.20	62.55	61.86	62.10	62.10	-0.16%	15,263
Apr 2, 2026	61.36	63.65	60.85	62.20	62.20	-1.85%	24,495
Apr 1, 2026	63.10	63.86	62.95	63.37	63.37	1.93%	44,961
Mar 31, 2026	60.95	62.31	60.83	62.17	62.17	3.39%	22,304
Mar 30, 2026	60.83	60.91	59.77	60.13	60.13	0.18%	46,699
Mar 27, 2026	58.84	60.60	58.76	60.02	60.02	3.07%	24,892
Mar 26, 2026	59.00	59.54	57.99	58.23	58.23	-3.21%	32,127
Mar 25, 2026	60.84	60.89	59.83	60.16	60.16	2.82%	21,855
Mar 24, 2026	58.03	58.88	57.95	58.51	58.51	-0.17%	41,660
Mar 23, 2026	58.64	60.07	57.92	58.61	58.61	-2.22%	304,311
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