FIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	23.45	23.83	23.45	23.83	23.83	1.36%	6,842
May 22, 2025	23.54	23.54	23.33	23.51	23.51	0.52%	3,387
May 21, 2025	23.17	23.41	23.16	23.38	23.38	-0.39%	10,166
May 20, 2025	23.40	23.48	23.20	23.48	23.48	-	2,066
May 19, 2025	23.21	23.74	22.91	23.47	23.47	0.98%	11,075
May 16, 2025	23.12	23.67	23.12	23.25	23.25	0.81%	27,955
May 15, 2025	23.15	23.15	23.00	23.06	23.06	0.27%	6,490
May 14, 2025	23.10	23.36	23.00	23.00	23.00	-0.24%	13,804
May 13, 2025	22.30	23.06	22.30	23.06	23.06	3.89%	13,294
May 12, 2025	22.24	22.38	22.19	22.19	22.19	1.71%	12,596
May 9, 2025	21.82	22.32	21.82	21.82	21.82	-0.77%	7,923
May 8, 2025	21.89	22.28	21.89	21.99	21.99	0.37%	15,954
May 7, 2025	21.91	22.00	21.91	21.91	21.91	-0.18%	4,688
May 6, 2025	21.55	22.00	21.55	21.95	21.95	-0.95%	2,872
May 5, 2025	22.29	22.37	21.78	22.16	22.16	-2.04%	59,611
May 2, 2025	22.34	22.91	22.31	22.62	22.62	0.81%	5,992
May 1, 2025	23.30	23.30	22.36	22.43	22.43	0.33%	3,242
Apr 30, 2025	21.95	22.39	21.95	22.36	22.36	-0.69%	3,416
Apr 29, 2025	22.20	22.52	22.20	22.52	22.52	0.97%	314
Apr 28, 2025	22.99	22.99	22.10	22.30	22.30	-0.62%	4,134
Apr 25, 2025	22.29	22.56	22.15	22.44	22.44	0.97%	1,286
Apr 24, 2025	21.81	22.25	21.81	22.22	22.22	0.79%	8,776
Apr 23, 2025	22.17	22.50	22.04	22.05	22.05	1.02%	5,669
Apr 22, 2025	21.61	21.95	21.59	21.83	21.83	1.09%	4,608
Apr 21, 2025	21.49	21.94	21.49	21.59	21.59	-0.81%	2,222
Apr 17, 2025	21.40	21.77	21.40	21.77	21.77	0.56%	1,265
Apr 16, 2025	21.43	22.21	21.43	21.65	21.65	-1.53%	1,971
Apr 15, 2025	22.37	22.45	21.90	21.98	21.98	-0.24%	10,705
Apr 14, 2025	22.18	22.54	21.83	22.04	22.04	1.19%	2,882
Apr 11, 2025	21.00	21.83	20.99	21.78	21.78	3.72%	6,541
Apr 10, 2025	18.41	21.41	18.41	20.99	20.99	7.17%	995
Apr 9, 2025	19.50	20.73	18.75	19.59	19.59	-2.33%	11,425
Apr 8, 2025	20.33	21.75	20.06	20.06	20.06	0.68%	3,762
Apr 7, 2025	20.08	20.16	19.67	19.92	19.92	-3.71%	652
Apr 4, 2025	20.67	20.79	20.35	20.69	20.69	-1.21%	9,041
Apr 3, 2025	20.78	21.10	20.78	20.94	20.94	-2.77%	13,198
Apr 2, 2025	21.37	21.54	21.37	21.54	21.54	0.51%	225
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