FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	52.48	52.84	52.48	52.84	52.84	2.19%	6,058
Oct 30, 2026	52.43	52.45	51.54	51.71	51.71	-3.39%	17,070
Oct 29, 2026	53.58	53.66	53.32	53.53	53.53	-1.17%	18,403
Oct 28, 2026	53.85	54.16	53.57	54.16	54.16	0.33%	17,650
Oct 27, 2026	53.56	54.05	53.56	53.98	53.98	0.99%	8,331
Oct 26, 2026	53.31	53.60	53.20	53.45	53.45	0.55%	22,606
Oct 23, 2026	53.51	53.51	53.00	53.16	53.16	-0.84%	65,280
Oct 22, 2026	54.26	54.26	53.48	53.61	53.61	-2.58%	21,740
Oct 21, 2026	55.08	55.12	54.68	55.03	55.03	0.30%	13,604
Oct 20, 2026	54.81	55.15	54.80	54.87	54.87	-0.50%	9,008
Oct 19, 2026	55.31	55.39	55.10	55.14	55.14	-0.50%	7,888
Oct 16, 2026	55.31	55.70	55.25	55.42	55.42	-0.14%	11,454
Oct 15, 2026	55.36	55.62	55.18	55.50	55.50	1.63%	8,216
Oct 14, 2026	54.35	54.72	54.24	54.61	54.61	-1.51%	15,605
Oct 13, 2026	55.73	55.73	55.22	55.45	55.44	-0.12%	13,770
Oct 12, 2026	55.52	55.58	55.41	55.51	55.51	-0.59%	7,575
Oct 9, 2026	55.82	55.91	55.68	55.84	55.84	1.57%	7,184
Oct 8, 2026	54.80	55.02	54.63	54.97	54.97	0.85%	11,891
Oct 7, 2026	54.55	54.89	54.38	54.51	54.51	-1.79%	18,042
Oct 6, 2026	55.33	55.61	55.20	55.51	55.51	0.68%	11,291
Oct 5, 2026	55.19	55.29	54.92	55.13	55.13	-0.03%	11,788
Oct 2, 2026	55.75	55.84	54.94	55.15	55.15	-0.77%	13,459
Oct 1, 2026	55.39	55.69	55.31	55.58	55.58	0.56%	29,735
Sep 30, 2026	55.86	55.90	55.19	55.27	55.27	-0.55%	12,957
Sep 29, 2026	55.32	55.61	55.21	55.57	55.57	1.23%	13,170
Sep 28, 2026	55.18	55.35	54.77	54.90	54.90	-4.02%	23,726
Sep 25, 2026	56.88	57.25	56.70	57.20	57.20	0.66%	11,760
Sep 24, 2026	56.84	57.00	56.54	56.83	56.83	-0.36%	16,250
Sep 23, 2026	57.42	57.42	56.95	57.03	57.03	-1.88%	12,558
Sep 22, 2026	57.70	58.24	57.52	58.12	58.12	0.55%	31,245
Sep 21, 2026	58.12	58.12	57.68	57.81	57.80	-0.79%	11,025
Sep 18, 2026	58.15	58.45	57.93	58.27	58.27	0.79%	11,887
Sep 17, 2026	58.06	58.16	57.77	57.81	57.81	1.65%	11,620
Sep 16, 2026	57.87	58.04	56.45	56.87	56.87	-0.56%	11,674
Sep 15, 2026	57.10	57.35	56.94	57.19	57.19	0.24%	34,774
Sep 14, 2026	56.99	57.41	56.89	57.05	57.05	-1.42%	18,095
Sep 11, 2026	58.46	58.51	57.81	57.87	57.87	0.54%	7,524
Sep 10, 2026	57.93	58.19	57.50	57.56	57.56	-1.72%	11,350
Sep 9, 2026	58.88	59.01	58.48	58.57	58.57	1.00%	13,735
Sep 8, 2026	58.60	58.62	57.99	57.99	57.99	-1.81%	12,463
Sep 4, 2026	58.77	59.18	58.72	59.06	59.06	-0.89%	10,352
Sep 3, 2026	59.65	59.86	59.36	59.59	59.59	1.89%	6,255
Sep 2, 2026	58.04	58.50	58.04	58.48	58.48	1.49%	10,707
Sep 1, 2026	57.93	58.27	57.59	57.62	57.62	-2.67%	16,331
Aug 31, 2026	59.10	59.20	58.83	59.20	59.20	-0.35%	22,076
Aug 28, 2026	61.27	61.62	59.21	59.41	59.41	-3.14%	20,468
Aug 27, 2026	61.13	61.42	60.79	61.33	61.33	0.17%	16,017
Aug 26, 2026	61.41	61.65	61.08	61.23	61.23	-1.34%	32,677
Aug 25, 2026	61.39	62.20	61.38	62.06	62.06	0.16%	46,403
Aug 24, 2026	62.26	62.30	61.63	61.96	61.96	0.77%	21,178