FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	42.68	42.98	42.67	42.94	42.94	0.07%	47,535
Oct 30, 2024	43.06	43.10	42.75	42.91	42.91	-0.42%	25,247
Oct 29, 2024	42.88	43.10	42.75	43.09	42.95	0.37%	28,400
Oct 28, 2024	43.07	43.12	42.88	42.93	42.79	-0.46%	29,300
Oct 25, 2024	43.01	43.22	43.01	43.13	42.99	-0.07%	31,500
Oct 24, 2024	42.88	43.21	42.88	43.16	43.01	0.37%	26,000
Oct 23, 2024	43.10	43.49	43.00	43.00	42.86	-0.37%	33,601
Oct 22, 2024	43.37	43.37	43.10	43.16	43.02	0.02%	52,000
Oct 21, 2024	43.29	43.36	43.10	43.15	43.01	-0.60%	54,400
Oct 18, 2024	43.33	43.50	43.33	43.41	43.26	-0.05%	26,700
Oct 17, 2024	43.55	43.64	43.35	43.43	43.29	-0.39%	12,924
Oct 16, 2024	43.61	43.69	43.60	43.60	43.45	-	30,737
Oct 15, 2024	43.36	43.63	43.36	43.60	43.45	0.62%	27,746
Oct 14, 2024	43.35	43.41	43.25	43.33	43.19	-0.18%	37,811
Oct 11, 2024	43.39	43.51	43.35	43.41	43.26	0.05%	21,300
Oct 10, 2024	43.37	43.47	43.27	43.39	43.24	-	21,320
Oct 9, 2024	43.37	43.46	43.37	43.39	43.24	-0.25%	10,300
Oct 8, 2024	43.37	43.56	43.37	43.50	43.36	-0.14%	88,421
Oct 7, 2024	43.50	43.58	43.37	43.56	43.41	-0.37%	41,429
Oct 4, 2024	43.95	43.95	43.62	43.72	43.57	-0.73%	45,146
Oct 3, 2024	44.01	44.09	43.90	44.04	43.89	-0.16%	25,533
Oct 2, 2024	44.12	44.24	44.01	44.11	43.96	-0.14%	30,603
Oct 1, 2024	44.51	44.51	44.16	44.17	44.02	0.25%	40,000
Sep 30, 2024	44.24	44.24	44.06	44.06	44.06	-0.11%	27,544
Sep 27, 2024	44.37	44.37	44.10	44.11	44.11	-0.47%	27,600
Sep 26, 2024	44.38	44.38	44.12	44.32	44.18	0.32%	25,638
Sep 25, 2024	44.25	44.30	44.17	44.18	44.04	-0.32%	22,625
Sep 24, 2024	44.15	44.42	44.09	44.32	44.18	0.14%	41,500
Sep 23, 2024	44.30	44.37	44.09	44.26	44.12	-0.29%	31,300
Sep 20, 2024	44.34	44.55	44.27	44.39	44.25	0.14%	67,200
Sep 19, 2024	44.30	44.52	44.20	44.33	44.19	-0.09%	59,000
Sep 18, 2024	44.52	44.65	44.36	44.37	44.23	-0.34%	33,112
Sep 17, 2024	44.77	44.77	44.50	44.52	44.38	-0.25%	31,100
Sep 16, 2024	44.58	44.64	44.44	44.63	44.49	0.27%	33,043
Sep 13, 2024	44.35	44.52	44.35	44.51	44.37	0.27%	28,400
Sep 12, 2024	44.80	44.80	44.30	44.39	44.25	-0.11%	16,500
Sep 11, 2024	44.42	44.53	44.38	44.44	44.30	0.07%	33,104
Sep 10, 2024	44.18	44.47	44.18	44.41	44.27	0.25%	22,302
Sep 9, 2024	45.17	45.17	44.17	44.30	44.16	0.16%	34,911
Sep 6, 2024	44.02	44.37	44.02	44.23	44.09	0.16%	20,403
Sep 5, 2024	44.15	44.24	44.05	44.16	44.02	0.09%	39,700
Sep 4, 2024	43.78	44.13	43.78	44.12	43.98	0.78%	47,035
Sep 3, 2024	43.76	43.92	43.75	43.78	43.64	0.27%	23,309
Aug 30, 2024	43.75	43.84	43.64	43.66	43.52	-0.39%	19,225
Aug 29, 2024	44.08	44.08	43.70	43.83	43.69	-0.41%	34,300
Aug 28, 2024	43.83	44.07	43.83	44.01	43.72	0.09%	63,000
Aug 27, 2024	44.05	44.05	43.88	43.97	43.68	-0.18%	14,305
Aug 26, 2024	44.19	44.19	43.97	44.05	43.76	-0.05%	38,700
Aug 23, 2024	43.88	44.12	43.88	44.07	43.78	0.43%	32,728
Aug 22, 2024	43.94	43.96	43.80	43.88	43.59	-0.30%	24,700
Aug 21, 2024	43.97	44.14	43.93	44.01	43.72	-	33,902
Aug 20, 2024	44.11	44.11	43.90	44.01	43.72	0.36%	35,306
Aug 19, 2024	43.93	43.97	43.75	43.85	43.56	0.05%	31,900
Aug 16, 2024	43.62	43.89	43.62	43.83	43.54	0.39%	41,700
Aug 15, 2024	43.86	43.86	43.58	43.66	43.37	-0.50%	38,836
Aug 14, 2024	43.87	43.94	43.79	43.88	43.59	0.18%	22,548
Aug 13, 2024	43.77	43.82	43.63	43.80	43.51	0.37%	25,100
Aug 12, 2024	43.75	43.75	43.42	43.64	43.35	0.21%	23,300
Aug 9, 2024	43.69	43.69	43.43	43.55	43.26	0.58%	26,800
Aug 8, 2024	43.31	43.62	43.28	43.30	43.02	-0.55%	61,200
Aug 7, 2024	44.45	44.45	43.40	43.54	43.25	0.02%	35,949
Aug 6, 2024	43.81	43.90	43.53	43.53	43.24	-1.05%	69,700
Aug 5, 2024	44.07	44.25	43.81	43.99	43.70	0.18%	57,600
Aug 2, 2024	43.61	43.97	43.61	43.91	43.62	0.99%	53,000
Aug 1, 2024	43.47	43.49	43.28	43.48	43.19	0.83%	59,800
Jul 31, 2024	42.88	43.21	42.88	43.12	42.84	0.49%	32,044
Jul 30, 2024	43.08	43.17	42.88	42.91	42.63	-0.33%	22,100
Jul 29, 2024	43.14	43.14	42.95	43.05	42.63	0.26%	16,100
Jul 26, 2024	42.94	43.03	42.85	42.94	42.52	0.42%	18,900
Jul 25, 2024	42.72	42.90	42.71	42.76	42.34	0.19%	23,146
Jul 24, 2024	43.04	43.04	42.68	42.68	42.26	-0.28%	16,449
Jul 23, 2024	42.82	42.91	42.78	42.80	42.38	-0.02%	53,200
Jul 22, 2024	43.44	43.44	42.73	42.81	42.39	-0.02%	24,329
Jul 19, 2024	42.65	42.87	42.65	42.82	42.40	-0.35%	35,100
Jul 18, 2024	43.01	43.07	42.93	42.97	42.55	-0.09%	76,741
Jul 17, 2024	42.85	43.10	42.85	43.01	42.59	-0.07%	46,300
Jul 16, 2024	42.91	43.08	42.88	43.04	42.62	0.28%	18,111
Jul 15, 2024	42.88	42.96	42.85	42.92	42.50	-0.14%	33,715
Jul 12, 2024	44.00	44.00	42.88	42.98	42.56	0.09%	51,500
Jul 11, 2024	42.69	43.00	42.69	42.94	42.52	0.56%	39,700
Jul 10, 2024	42.55	42.70	42.55	42.70	42.28	0.26%	36,037
Jul 9, 2024	42.74	42.74	42.55	42.59	42.17	-0.09%	187,524
Jul 8, 2024	42.65	42.73	42.63	42.63	42.21	-	45,936
Jul 5, 2024	42.57	42.73	42.41	42.63	42.21	0.52%	45,137
Jul 3, 2024	42.17	42.52	42.17	42.41	41.99	0.57%	48,400
Jul 2, 2024	42.86	42.86	42.13	42.17	41.76	0.07%	31,300
Jul 1, 2024	43.49	43.49	42.00	42.14	41.73	-0.71%	42,000
Jun 28, 2024	42.73	42.88	42.36	42.44	42.02	-0.16%	27,126
Jun 27, 2024	42.57	42.65	42.42	42.51	42.09	-0.30%	30,000
Jun 26, 2024	42.57	42.68	42.55	42.64	42.06	-0.33%	20,310
Jun 25, 2024	42.51	42.90	42.51	42.78	42.20	0.14%	24,606
Jun 24, 2024	42.69	42.84	42.69	42.72	42.14	-0.16%	33,000
Jun 21, 2024	43.44	43.44	42.72	42.79	42.20	-0.07%	16,642
Jun 20, 2024	42.34	42.82	42.34	42.82	42.24	-0.07%	17,907
Jun 18, 2024	42.67	42.88	42.66	42.85	42.27	0.30%	31,830
Jun 17, 2024	42.83	42.83	42.56	42.72	42.14	-0.21%	23,101
Jun 14, 2024	42.79	42.86	42.74	42.81	42.23	0.19%	22,729
Jun 13, 2024	42.66	42.76	42.65	42.73	42.15	0.40%	13,800
Jun 12, 2024	42.66	42.78	42.53	42.56	41.98	0.38%	12,341
Jun 11, 2024	42.23	42.41	42.19	42.40	41.82	0.40%	21,900