FIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.53	21.53	21.48	21.48	21.48	0.58%	244
Dec 19, 2024	21.73	21.73	21.06	21.36	21.36	-1.96%	1,205
Dec 18, 2024	22.42	22.42	21.79	21.79	21.79	-2.14%	2,599
Dec 17, 2024	22.59	22.59	22.23	22.26	22.26	-0.73%	3,602
Dec 16, 2024	22.43	22.43	22.43	22.43	22.43	0.70%	447
Dec 13, 2024	22.27	22.27	22.27	22.27	22.27	-0.17%	561
Dec 12, 2024	22.48	22.48	22.31	22.31	22.31	-0.05%	1,025
Dec 11, 2024	22.22	22.32	22.22	22.32	22.32	0.11%	16,988
Dec 10, 2024	22.30	22.30	22.30	22.30	22.30	-0.06%	115
Dec 9, 2024	22.25	22.31	22.13	22.31	22.31	0.38%	4,637
Dec 6, 2024	22.25	22.25	22.20	22.23	22.23	-0.09%	505
Dec 5, 2024	22.40	22.46	22.24	22.24	22.24	-0.60%	3,292
Dec 4, 2024	22.30	22.38	22.30	22.38	22.38	0.36%	410
Dec 3, 2024	22.36	22.36	22.27	22.30	22.30	-0.54%	4,023
Dec 2, 2024	23.00	23.00	22.42	22.42	22.42	-0.77%	386
Nov 29, 2024	22.59	22.59	22.59	22.59	22.59	0.37%	32
Nov 27, 2024	22.48	22.51	22.44	22.51	22.51	-0.49%	1,252
Nov 26, 2024	22.65	22.65	22.52	22.62	22.62	-0.03%	1,747
Nov 25, 2024	22.57	22.74	22.52	22.63	22.63	0.75%	2,072
Nov 22, 2024	22.23	22.46	22.17	22.46	22.46	1.48%	5,614
Nov 21, 2024	21.87	22.14	21.87	22.13	22.13	1.12%	9,239
Nov 20, 2024	21.70	21.89	21.58	21.89	21.89	0.07%	6,108
Nov 19, 2024	21.88	21.88	21.84	21.87	21.87	0.48%	1,539
Nov 18, 2024	21.48	21.77	21.48	21.77	21.77	0.71%	1,893
Nov 15, 2024	21.53	21.84	21.53	21.61	21.61	0.33%	3,067
Nov 14, 2024	21.30	21.55	21.30	21.54	21.54	-0.14%	9,369
Nov 13, 2024	22.00	22.00	21.39	21.57	21.57	-2.07%	5,667
Nov 12, 2024	22.08	22.13	21.92	22.03	22.03	0.09%	8,283
Nov 11, 2024	22.05	22.11	22.00	22.01	22.01	0.54%	1,820
Nov 8, 2024	21.90	21.90	21.67	21.89	21.89	0.28%	4,414
Nov 7, 2024	21.89	21.90	21.55	21.83	21.83	0.80%	6,914
Nov 6, 2024	21.10	21.66	21.10	21.65	21.65	2.87%	21,585
Nov 5, 2024	20.89	21.05	20.78	21.05	21.05	1.49%	17,566
Nov 4, 2024	21.00	21.00	20.65	20.74	20.74	-0.68%	2,591
Nov 1, 2024	20.93	20.93	20.80	20.88	20.88	0.27%	408
Oct 31, 2024	20.99	20.99	20.83	20.83	20.83	-1.28%	358
Oct 30, 2024	21.07	21.15	21.07	21.09	21.09	-0.26%	575
Oct 29, 2024	20.70	21.15	20.70	21.15	21.15	1.49%	26,393
Oct 28, 2024	20.72	21.05	20.72	20.84	20.84	-0.17%	3,745
Oct 25, 2024	20.88	20.88	20.88	20.88	20.88	-0.38%	53
Oct 24, 2024	20.84	20.95	20.81	20.95	20.95	0.42%	2,518
Oct 23, 2024	21.03	21.06	20.80	20.87	20.87	-1.20%	1,758
Oct 22, 2024	21.22	21.22	21.04	21.12	21.12	-0.01%	1,104
Oct 21, 2024	21.12	21.12	21.12	21.12	21.12	-0.79%	114
Oct 18, 2024	21.19	21.49	21.19	21.29	21.29	0.10%	3,600
Oct 17, 2024	21.30	21.30	21.27	21.27	21.27	-0.14%	1,168
Oct 16, 2024	20.72	21.30	20.72	21.30	21.30	-0.11%	4,907
Oct 15, 2024	21.15	21.35	21.15	21.32	21.32	0.65%	2,864
Oct 14, 2024	21.00	21.19	20.85	21.19	21.19	-0.82%	15,494
Oct 11, 2024	21.20	21.36	21.05	21.36	21.36	-0.04%	3,583
Oct 10, 2024	21.10	21.37	21.08	21.37	21.37	-0.06%	6,398
Oct 9, 2024	21.22	21.38	21.06	21.38	21.38	0.38%	1,724
Oct 8, 2024	21.09	21.41	21.09	21.30	21.30	1.19%	4,236
Oct 7, 2024	21.31	21.31	20.97	21.05	21.05	-0.44%	7,795
Oct 4, 2024	21.30	21.30	21.14	21.14	21.14	-0.81%	3,214
Oct 3, 2024	21.40	21.40	21.27	21.32	21.32	-0.62%	8,911
Oct 2, 2024	21.45	21.45	21.45	21.45	21.45	-0.35%	122
Oct 1, 2024	21.39	21.60	21.39	21.52	21.52	0.47%	10,028
Sep 30, 2024	21.40	21.42	21.28	21.42	21.42	-0.93%	10,419
Sep 27, 2024	21.40	21.75	21.40	21.62	21.62	0.71%	3,924
Sep 26, 2024	21.51	21.51	21.36	21.47	21.47	-0.04%	3,356
Sep 25, 2024	21.56	21.56	21.48	21.48	21.48	-1.23%	351
Sep 24, 2024	21.45	21.75	21.45	21.75	21.67	0.18%	2,484
Sep 23, 2024	21.00	21.75	21.00	21.71	21.63	0.14%	3,111
Sep 20, 2024	21.64	21.68	21.64	21.68	21.60	0.05%	679
Sep 19, 2024	21.65	21.67	21.65	21.67	21.59	0.13%	821
Sep 18, 2024	21.70	21.78	21.64	21.64	21.56	-0.22%	11,572
Sep 17, 2024	21.53	21.69	21.53	21.69	21.61	0.16%	1,644
Sep 16, 2024	21.60	21.65	21.58	21.65	21.57	0.55%	1,753
Sep 13, 2024	21.46	21.60	21.46	21.53	21.45	0.15%	2,811
Sep 12, 2024	21.61	21.66	21.40	21.50	21.42	0.07%	3,259
Sep 11, 2024	21.60	21.75	21.49	21.49	21.41	-0.40%	1,352
Sep 10, 2024	21.60	21.60	21.57	21.57	21.49	-0.02%	207
Sep 9, 2024	21.52	21.58	21.52	21.58	21.50	-0.50%	520
Sep 6, 2024	21.59	21.85	21.59	21.69	21.61	0.85%	2,054
Sep 5, 2024	21.51	21.58	21.50	21.50	21.42	0.01%	855
Sep 4, 2024	21.25	21.54	21.25	21.50	21.42	1.52%	916
Sep 3, 2024	20.62	21.35	20.62	21.18	21.10	-0.33%	12,821
Aug 30, 2024	21.40	21.40	21.18	21.25	21.17	-0.30%	1,591
Aug 29, 2024	21.32	21.33	21.31	21.31	21.23	-0.29%	564
Aug 28, 2024	21.55	21.55	21.38	21.38	21.30	-0.40%	1,508
Aug 27, 2024	21.41	21.61	21.41	21.46	21.38	-0.13%	4,223
Aug 26, 2024	21.23	21.50	21.23	21.49	21.41	-0.29%	1,774
Aug 23, 2024	21.49	21.58	21.34	21.55	21.47	1.86%	1,382
Aug 22, 2024	21.81	21.81	21.16	21.16	21.08	-1.44%	2,372
Aug 21, 2024	21.35	21.50	21.34	21.47	21.39	0.79%	5,273
Aug 20, 2024	21.26	21.30	21.26	21.30	21.22	0.19%	602
Aug 19, 2024	21.33	21.33	21.20	21.26	21.18	-0.02%	441
Aug 16, 2024	21.35	21.35	21.08	21.27	21.19	0.86%	1,226
Aug 15, 2024	21.03	21.08	21.03	21.08	21.01	-0.80%	3,460
Aug 14, 2024	21.24	21.28	21.24	21.25	21.17	-0.06%	1,830
Aug 13, 2024	21.27	21.27	21.27	21.27	21.19	0.87%	97
Aug 12, 2024	21.34	21.34	20.88	21.08	21.00	0.69%	4,216
Aug 9, 2024	21.00	21.02	20.94	20.94	20.86	0.32%	1,182
Aug 8, 2024	20.79	20.99	20.76	20.87	20.79	-0.11%	5,816
Aug 7, 2024	21.07	21.09	20.87	20.89	20.82	0.68%	2,714
Aug 6, 2024	21.36	21.36	20.75	20.75	20.67	-1.84%	7,429
Aug 5, 2024	21.37	21.37	20.94	21.14	21.06	-0.28%	2,371
Aug 2, 2024	21.16	21.20	21.02	21.20	21.12	0.69%	1,324
Aug 1, 2024	21.06	21.07	20.96	21.05	20.98	0.31%	4,827