FIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	21.21	21.43	21.21	21.43	21.43	0.72%	413
Mar 31, 2025	21.21	21.31	21.05	21.28	21.28	0.57%	1,136
Mar 28, 2025	21.47	21.59	21.10	21.16	21.16	-1.69%	2,077
Mar 27, 2025	21.52	21.52	21.52	21.52	21.52	0.37%	119
Mar 26, 2025	21.64	21.64	21.33	21.44	21.44	-1.33%	1,107
Mar 25, 2025	21.75	21.75	21.73	21.73	21.58	-0.82%	439
Mar 24, 2025	21.83	21.91	21.41	21.91	21.76	2.05%	2,144
Mar 21, 2025	21.26	21.47	21.26	21.47	21.32	-0.69%	238
Mar 20, 2025	21.79	21.81	21.62	21.62	21.47	0.22%	3,901
Mar 19, 2025	21.46	21.57	21.46	21.57	21.42	-0.14%	1,428
Mar 18, 2025	21.52	21.69	21.52	21.60	21.45	0.39%	6,838
Mar 17, 2025	21.48	21.52	21.47	21.52	21.37	1.03%	644
Mar 14, 2025	21.12	21.30	21.09	21.30	21.15	0.35%	2,306
Mar 13, 2025	21.05	21.23	21.05	21.23	21.08	0.07%	7,952
Mar 12, 2025	21.52	21.52	21.21	21.21	21.06	0.16%	509
Mar 11, 2025	21.19	21.24	21.13	21.18	21.03	-0.08%	892
Mar 10, 2025	21.51	21.51	21.20	21.20	21.05	-0.38%	847
Mar 7, 2025	21.22	21.28	21.22	21.28	21.13	-0.92%	383
Mar 6, 2025	21.48	21.53	21.47	21.47	21.32	-0.24%	1,151
Mar 5, 2025	21.47	21.52	21.47	21.52	21.37	0.97%	3,372
Mar 4, 2025	21.32	21.32	21.32	21.32	21.17	-0.09%	82
Mar 3, 2025	21.42	21.48	21.34	21.34	21.19	0.45%	1,511
Feb 28, 2025	21.23	22.15	21.23	21.24	21.09	-0.08%	1,367
Feb 27, 2025	21.39	21.49	21.26	21.26	21.11	-0.66%	8,202
Feb 26, 2025	22.19	22.19	21.40	21.40	21.25	-0.28%	522
Feb 25, 2025	21.36	21.46	21.35	21.46	21.31	-0.68%	1,220
Feb 24, 2025	21.61	21.61	21.61	21.61	21.46	-0.73%	452
Feb 21, 2025	21.80	21.80	21.76	21.76	21.61	-0.56%	563
Feb 20, 2025	21.85	21.89	21.85	21.89	21.73	-0.94%	324
Feb 19, 2025	22.00	22.15	22.00	22.09	21.94	0.93%	2,596
Feb 18, 2025	22.00	22.00	21.74	21.89	21.74	0.13%	7,590
Feb 14, 2025	21.94	21.94	21.80	21.86	21.71	0.03%	446
Feb 13, 2025	21.85	21.85	21.85	21.85	21.70	0.11%	534
Feb 12, 2025	21.82	21.83	21.82	21.83	21.68	-0.20%	442
Feb 11, 2025	21.95	21.95	21.80	21.88	21.72	-0.46%	6,355
Feb 10, 2025	20.65	22.01	20.65	21.98	21.82	0.88%	3,837
Feb 7, 2025	21.59	21.86	21.59	21.78	21.63	0.05%	4,334
Feb 6, 2025	21.50	21.92	21.50	21.77	21.62	1.03%	3,966
Feb 5, 2025	21.90	21.90	21.46	21.55	21.40	-	4,529
Feb 4, 2025	21.55	21.55	21.55	21.55	21.40	-0.36%	210
Feb 3, 2025	21.72	21.76	21.60	21.63	21.48	-0.59%	2,457
Jan 31, 2025	22.00	22.00	21.66	21.76	21.60	1.00%	1,584
Jan 30, 2025	21.29	21.54	21.29	21.54	21.39	1.16%	1,192
Jan 29, 2025	21.08	21.29	21.08	21.29	21.15	0.17%	1,041
Jan 28, 2025	21.38	21.38	21.26	21.26	21.11	-0.20%	2,038
Jan 27, 2025	21.30	21.30	21.30	21.30	21.15	-1.56%	39
Jan 24, 2025	21.98	21.98	21.64	21.64	21.49	0.59%	1,022
Jan 23, 2025	21.95	21.95	21.51	21.51	21.36	0.50%	354
Jan 22, 2025	21.80	21.80	21.40	21.40	21.25	1.87%	2,692
Jan 21, 2025	21.00	21.01	20.88	21.01	20.86	-1.15%	3,196