FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	43.25	43.25	43.11	43.15	43.15	-0.09%	58,342
Apr 9, 2026	43.28	43.28	43.06	43.19	43.19	-0.02%	73,957
Apr 8, 2026	43.27	43.33	43.04	43.20	43.20	0.26%	229,731
Apr 7, 2026	43.03	43.10	42.91	43.09	43.09	0.09%	64,399
Apr 6, 2026	42.99	43.08	42.95	43.05	43.05	-0.14%	81,857
Apr 2, 2026	42.91	43.12	42.91	43.11	43.11	0.29%	48,792
Apr 1, 2026	42.97	43.17	42.95	42.99	42.99	-0.13%	88,861
Mar 31, 2026	43.18	43.18	42.95	43.04	43.04	0.28%	69,438
Mar 30, 2026	42.90	42.97	42.85	42.92	42.92	0.14%	68,012
Mar 27, 2026	42.80	42.90	42.72	42.86	42.72	0.01%	66,738
Mar 26, 2026	43.07	43.07	42.82	42.86	42.72	-0.56%	82,683
Mar 25, 2026	43.08	43.18	42.84	43.10	42.96	0.31%	46,119
Mar 24, 2026	42.98	43.01	42.81	42.96	42.82	-0.26%	70,772
Mar 23, 2026	42.95	43.11	42.95	43.07	42.93	0.35%	72,219
Mar 20, 2026	43.29	43.29	42.89	42.92	42.78	-0.85%	38,525
Mar 19, 2026	43.15	43.33	43.10	43.29	43.15	0.14%	161,477
Mar 18, 2026	43.30	43.45	43.20	43.23	43.09	-0.51%	70,646
Mar 17, 2026	43.38	43.45	43.30	43.45	43.31	0.37%	73,002
Mar 16, 2026	43.25	43.36	43.21	43.29	43.15	0.37%	62,435
Mar 13, 2026	43.24	43.30	43.06	43.13	42.99	-0.23%	62,268
Mar 12, 2026	43.30	43.37	43.09	43.23	43.09	-0.21%	64,088
Mar 11, 2026	43.53	43.53	43.31	43.32	43.18	-0.51%	70,398
Mar 10, 2026	43.64	43.64	43.43	43.54	43.40	-0.25%	66,376
Mar 9, 2026	43.45	43.65	43.43	43.65	43.51	0.38%	82,916
Mar 6, 2026	43.43	43.60	43.39	43.49	43.35	-0.26%	71,429
Mar 5, 2026	43.51	43.60	43.41	43.60	43.46	-0.05%	62,591
Mar 4, 2026	43.83	43.98	43.57	43.62	43.48	-0.27%	81,637
Mar 3, 2026	43.54	43.75	43.54	43.74	43.60	-0.07%	66,790
Mar 2, 2026	43.95	43.95	43.68	43.77	43.63	-0.36%	99,244
Feb 27, 2026	43.96	43.96	43.77	43.93	43.79	0.18%	72,571
Feb 26, 2026	43.80	43.85	43.76	43.85	43.71	-0.16%	53,449
Feb 25, 2026	43.93	43.96	43.71	43.92	43.64	-0.05%	80,170
Feb 24, 2026	43.96	43.96	43.82	43.94	43.66	0.06%	81,068
Feb 23, 2026	43.83	43.98	43.83	43.92	43.64	0.19%	71,585
Feb 20, 2026	43.85	43.93	43.75	43.83	43.55	0.07%	125,291
Feb 19, 2026	43.86	43.86	43.77	43.80	43.52	-0.02%	62,138
Feb 18, 2026	43.96	44.03	43.79	43.81	43.53	-0.18%	111,800
Feb 17, 2026	43.89	43.93	43.83	43.89	43.61	0.02%	121,369
Feb 13, 2026	43.88	43.88	43.75	43.88	43.60	0.37%	117,013
Feb 12, 2026	43.56	43.74	43.52	43.72	43.44	0.44%	103,051
Feb 11, 2026	43.50	43.61	43.44	43.53	43.26	-0.23%	88,042
Feb 10, 2026	43.50	43.67	43.50	43.63	43.35	0.32%	98,321
Feb 9, 2026	43.33	43.73	43.33	43.49	43.22	0.16%	105,666
Feb 6, 2026	43.42	43.45	43.34	43.42	43.15	-0.12%	121,368
Feb 5, 2026	43.34	43.47	43.30	43.47	43.20	0.46%	108,691
Feb 4, 2026	43.24	43.31	43.24	43.27	43.00	-0.02%	57,807
Feb 3, 2026	43.27	43.70	43.21	43.28	43.01	0.02%	120,476
Feb 2, 2026	43.30	43.35	43.25	43.27	43.00	-0.12%	1,198,622
Jan 30, 2026	43.43	43.67	43.26	43.32	43.05	-0.07%	82,746
Jan 29, 2026	43.23	43.42	43.23	43.35	43.08	-0.14%	81,106