FIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	21.00	21.01	20.88	21.01	21.01	-1.15%	3,196
Jan 17, 2025	21.38	21.38	21.26	21.26	21.26	0.62%	156
Jan 16, 2025	21.25	21.25	21.13	21.13	21.13	0.21%	1,103
Jan 15, 2025	20.68	21.08	20.68	21.08	21.08	1.18%	632
Jan 14, 2025	20.95	20.95	20.84	20.84	20.84	-0.05%	177
Jan 13, 2025	20.85	20.85	20.85	20.85	20.85	-0.67%	40
Jan 10, 2025	21.15	21.15	20.66	20.99	20.99	-	2,831
Jan 8, 2025	20.82	21.29	20.65	20.99	20.99	-0.17%	1,884
Jan 7, 2025	21.02	21.02	21.02	21.02	21.02	-0.47%	83
Jan 6, 2025	21.03	21.22	20.99	21.12	21.12	0.71%	7,175
Jan 3, 2025	20.88	21.02	20.88	20.97	20.97	0.74%	3,673
Jan 2, 2025	21.02	21.02	20.82	20.82	20.82	0.81%	389
Dec 31, 2024	20.86	21.15	20.65	20.65	20.65	-1.34%	2,380
Dec 30, 2024	21.29	21.29	20.93	20.93	20.93	-0.30%	2,751
Dec 27, 2024	20.85	20.99	20.83	20.99	20.99	-0.93%	255
Dec 26, 2024	21.47	21.47	21.19	21.19	21.19	-0.63%	691
Dec 24, 2024	21.06	21.33	21.04	21.33	21.33	1.00%	1,300
Dec 23, 2024	21.07	21.18	20.95	21.11	21.11	-1.72%	1,497
Dec 20, 2024	21.53	21.53	21.48	21.48	21.10	0.58%	244
Dec 19, 2024	21.73	21.73	21.06	21.36	20.98	-1.96%	1,205
Dec 18, 2024	22.42	22.42	21.79	21.79	21.40	-2.14%	2,599
Dec 17, 2024	22.59	22.59	22.23	22.26	21.86	-0.73%	3,602
Dec 16, 2024	22.43	22.43	22.43	22.43	22.02	0.70%	447
Dec 13, 2024	22.27	22.27	22.27	22.27	21.87	-0.17%	561
Dec 12, 2024	22.48	22.48	22.31	22.31	21.91	-0.05%	1,025
Dec 11, 2024	22.22	22.32	22.22	22.32	21.92	0.11%	16,988
Dec 10, 2024	22.30	22.30	22.30	22.30	21.90	-0.06%	115
Dec 9, 2024	22.25	22.31	22.13	22.31	21.91	0.38%	4,637
Dec 6, 2024	22.25	22.25	22.20	22.23	21.83	-0.09%	505
Dec 5, 2024	22.40	22.46	22.24	22.24	21.85	-0.60%	3,292
Dec 4, 2024	22.30	22.38	22.30	22.38	21.98	0.36%	410
Dec 3, 2024	22.36	22.36	22.27	22.30	21.90	-0.54%	4,023
Dec 2, 2024	23.00	23.00	22.42	22.42	22.02	-0.77%	386
Nov 29, 2024	22.59	22.59	22.59	22.59	22.19	0.37%	32
Nov 27, 2024	22.48	22.51	22.44	22.51	22.11	-0.49%	1,252
Nov 26, 2024	22.65	22.65	22.52	22.62	22.22	-0.03%	1,747
Nov 25, 2024	22.57	22.74	22.52	22.63	22.22	0.75%	2,072
Nov 22, 2024	22.23	22.46	22.17	22.46	22.06	1.48%	5,614
Nov 21, 2024	21.87	22.14	21.87	22.13	21.73	1.12%	9,239
Nov 20, 2024	21.70	21.89	21.58	21.89	21.49	0.07%	6,108
Nov 19, 2024	21.88	21.88	21.84	21.87	21.48	0.48%	1,539
Nov 18, 2024	21.48	21.77	21.48	21.77	21.38	0.71%	1,893
Nov 15, 2024	21.53	21.84	21.53	21.61	21.23	0.33%	3,067
Nov 14, 2024	21.30	21.55	21.30	21.54	21.16	-0.14%	9,369
Nov 13, 2024	22.00	22.00	21.39	21.57	21.19	-2.07%	5,667
Nov 12, 2024	22.08	22.13	21.92	22.03	21.63	0.09%	8,283
Nov 11, 2024	22.05	22.11	22.00	22.01	21.61	0.54%	1,820
Nov 8, 2024	21.90	21.90	21.67	21.89	21.50	0.28%	4,414
Nov 7, 2024	21.89	21.90	21.55	21.83	21.44	0.80%	6,914
Nov 6, 2024	21.10	21.66	21.10	21.65	21.27	2.87%	21,585
Nov 5, 2024	20.89	21.05	20.78	21.05	20.67	1.49%	17,566
Nov 4, 2024	21.00	21.00	20.65	20.74	20.37	-0.68%	2,591
Nov 1, 2024	20.93	20.93	20.80	20.88	20.51	0.27%	408
Oct 31, 2024	20.99	20.99	20.83	20.83	20.45	-1.28%	358
Oct 30, 2024	21.07	21.15	21.07	21.09	20.72	-0.26%	575
Oct 29, 2024	20.70	21.15	20.70	21.15	20.77	1.49%	26,393
Oct 28, 2024	20.72	21.05	20.72	20.84	20.47	-0.17%	3,745
Oct 25, 2024	20.88	20.88	20.88	20.88	20.50	-0.38%	53
Oct 24, 2024	20.84	20.95	20.81	20.95	20.58	0.42%	2,518
Oct 23, 2024	21.03	21.06	20.80	20.87	20.49	-1.20%	1,758
Oct 22, 2024	21.22	21.22	21.04	21.12	20.74	-0.01%	1,104
Oct 21, 2024	21.12	21.12	21.12	21.12	20.74	-0.79%	114
Oct 18, 2024	21.19	21.49	21.19	21.29	20.91	0.10%	3,600
Oct 17, 2024	21.30	21.30	21.27	21.27	20.89	-0.14%	1,168
Oct 16, 2024	20.72	21.30	20.72	21.30	20.92	-0.11%	4,907
Oct 15, 2024	21.15	21.35	21.15	21.32	20.94	0.65%	2,864
Oct 14, 2024	21.00	21.19	20.85	21.19	20.81	-0.82%	15,494
Oct 11, 2024	21.20	21.36	21.05	21.36	20.98	-0.04%	3,583
Oct 10, 2024	21.10	21.37	21.08	21.37	20.98	-0.06%	6,398
Oct 9, 2024	21.22	21.38	21.06	21.38	21.00	0.38%	1,724
Oct 8, 2024	21.09	21.41	21.09	21.30	20.92	1.19%	4,236
Oct 7, 2024	21.31	21.31	20.97	21.05	20.67	-0.44%	7,795
Oct 4, 2024	21.30	21.30	21.14	21.14	20.76	-0.81%	3,214
Oct 3, 2024	21.40	21.40	21.27	21.32	20.93	-0.62%	8,911
Oct 2, 2024	21.45	21.45	21.45	21.45	21.06	-0.35%	122
Oct 1, 2024	21.39	21.60	21.39	21.52	21.14	0.47%	10,028
Sep 30, 2024	21.40	21.42	21.28	21.42	21.04	-0.93%	10,419
Sep 27, 2024	21.40	21.75	21.40	21.62	21.24	0.71%	3,924
Sep 26, 2024	21.51	21.51	21.36	21.47	21.09	-0.04%	3,356
Sep 25, 2024	21.56	21.56	21.48	21.48	21.10	-1.23%	351
Sep 24, 2024	21.45	21.75	21.45	21.75	21.28	0.18%	2,484
Sep 23, 2024	21.00	21.75	21.00	21.71	21.24	0.14%	3,111
Sep 20, 2024	21.64	21.68	21.64	21.68	21.21	0.05%	679
Sep 19, 2024	21.65	21.67	21.65	21.67	21.20	0.13%	821
Sep 18, 2024	21.70	21.78	21.64	21.64	21.17	-0.22%	11,572
Sep 17, 2024	21.53	21.69	21.53	21.69	21.22	0.16%	1,644
Sep 16, 2024	21.60	21.65	21.58	21.65	21.18	0.55%	1,753
Sep 13, 2024	21.46	21.60	21.46	21.53	21.07	0.15%	2,811
Sep 12, 2024	21.61	21.66	21.40	21.50	21.04	0.07%	3,259
Sep 11, 2024	21.60	21.75	21.49	21.49	21.02	-0.40%	1,352
Sep 10, 2024	21.60	21.60	21.57	21.57	21.11	-0.02%	207
Sep 9, 2024	21.52	21.58	21.52	21.58	21.11	-0.50%	520
Sep 6, 2024	21.59	21.85	21.59	21.69	21.22	0.85%	2,054
Sep 5, 2024	21.51	21.58	21.50	21.50	21.04	0.01%	855
Sep 4, 2024	21.25	21.54	21.25	21.50	21.04	1.52%	916
Sep 3, 2024	20.62	21.35	20.62	21.18	20.72	-0.33%	12,821
Aug 30, 2024	21.40	21.40	21.18	21.25	20.79	-0.30%	1,591
Aug 29, 2024	21.32	21.33	21.31	21.31	20.85	-0.29%	564
Aug 28, 2024	21.55	21.55	21.38	21.38	20.91	-0.40%	1,508
Aug 27, 2024	21.41	21.61	21.41	21.46	21.00	-0.13%	4,223