FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	61.05	61.60	60.91	61.49	61.49	2.00%	23,993
Aug 20, 2026	59.50	60.38	59.50	60.28	60.28	0.45%	18,718
Aug 19, 2026	59.37	60.11	59.37	60.01	60.01	3.86%	16,979
Aug 18, 2026	58.45	58.63	57.76	57.78	57.78	-2.03%	11,163
Aug 17, 2026	58.33	58.98	58.33	58.98	58.98	1.20%	17,547
Aug 14, 2026	58.31	58.58	58.16	58.28	58.28	0.74%	10,265
Aug 13, 2026	58.50	58.50	57.79	57.86	57.86	-1.50%	19,292
Aug 12, 2026	58.82	59.02	58.57	58.74	58.74	0.95%	16,633
Aug 11, 2026	58.58	58.68	58.04	58.18	58.18	-0.42%	10,250
Aug 10, 2026	57.65	58.46	57.55	58.42	58.42	0.97%	14,779
Aug 7, 2026	57.93	58.23	57.62	57.86	57.86	2.33%	15,258
Aug 6, 2026	56.62	56.80	56.23	56.54	56.54	-0.15%	9,175
Aug 5, 2026	55.87	56.75	55.87	56.62	56.62	4.37%	22,150
Aug 4, 2026	54.29	54.64	54.23	54.26	54.25	0.56%	16,430
Aug 3, 2026	53.72	53.97	53.58	53.95	53.95	-0.15%	8,941
Jul 31, 2026	53.74	54.03	53.52	54.03	54.03	-1.15%	16,192
Jul 30, 2026	54.30	54.82	54.30	54.66	54.66	1.31%	7,380
Jul 29, 2026	53.43	54.57	53.20	53.95	53.95	0.74%	31,610
Jul 28, 2026	53.66	53.78	53.49	53.56	53.56	-1.46%	14,420
Jul 27, 2026	54.29	54.49	54.19	54.35	54.35	0.58%	16,448
Jul 24, 2026	53.87	54.32	53.64	54.04	54.04	0.37%	20,486
Jul 23, 2026	53.96	54.05	53.66	53.84	53.84	-1.97%	16,475
Jul 22, 2026	55.01	55.54	54.92	54.92	54.92	1.12%	22,825
Jul 21, 2026	53.96	54.39	53.87	54.31	54.31	1.97%	24,160
Jul 20, 2026	53.35	53.51	53.21	53.26	53.26	-0.28%	18,260
Jul 17, 2026	52.84	53.48	52.76	53.41	53.41	0.91%	15,728
Jul 16, 2026	53.42	53.50	52.81	52.93	52.93	-1.85%	14,924
Jul 15, 2026	54.07	54.12	53.73	53.93	53.93	0.02%	17,757
Jul 14, 2026	54.34	54.47	53.86	53.92	53.92	1.35%	8,449
Jul 13, 2026	54.11	54.11	53.13	53.20	53.20	-2.60%	6,861
Jul 10, 2026	54.36	54.74	54.36	54.62	54.62	-0.58%	8,525
Jul 9, 2026	54.87	55.03	54.77	54.94	54.94	1.18%	15,326
Jul 8, 2026	54.21	54.51	53.57	54.30	54.30	-0.94%	21,410
Jul 7, 2026	55.43	55.62	54.67	54.82	54.82	-0.94%	23,159
Jul 6, 2026	55.13	55.45	54.85	55.34	55.34	1.02%	17,327
Jul 2, 2026	54.72	55.19	54.65	54.78	54.78	1.76%	21,527
Jul 1, 2026	53.91	54.61	53.72	53.83	53.83	0.87%	21,235
Jun 30, 2026	53.53	54.15	53.37	53.37	53.37	-0.04%	22,542
Jun 29, 2026	54.00	54.00	53.26	53.39	53.39	-1.31%	20,353
Jun 26, 2026	54.00	54.49	53.82	54.10	54.10	0.84%	23,258
Jun 25, 2026	53.61	53.75	53.17	53.65	53.65	1.23%	25,502
Jun 24, 2026	52.90	53.64	52.77	53.00	53.00	-3.28%	38,386
Jun 23, 2026	54.70	55.16	54.70	54.80	54.80	-1.86%	27,828