FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.76	42.87	42.74	42.84	42.84	0.09%	14,994
Mar 27, 2025	42.73	42.81	42.65	42.80	42.65	-0.10%	16,259
Mar 26, 2025	42.91	42.95	42.76	42.84	42.69	-0.25%	20,573
Mar 25, 2025	42.77	43.18	42.76	42.95	42.80	0.26%	22,577
Mar 24, 2025	43.00	43.01	42.80	42.84	42.69	-0.51%	24,672
Mar 21, 2025	43.11	43.12	42.92	43.06	42.91	-0.14%	18,502
Mar 20, 2025	43.13	43.23	42.98	43.12	42.97	0.30%	52,647
Mar 19, 2025	42.99	43.11	42.77	42.99	42.84	0.12%	50,273
Mar 18, 2025	42.71	42.97	42.71	42.94	42.79	0.08%	15,694
Mar 17, 2025	43.07	43.07	42.77	42.91	42.75	0.02%	20,561
Mar 14, 2025	42.86	42.91	42.73	42.90	42.74	-0.30%	18,254
Mar 13, 2025	42.66	43.03	42.52	43.03	42.87	0.60%	27,800
Mar 12, 2025	43.00	43.02	42.77	42.77	42.62	-0.58%	30,011
Mar 11, 2025	42.95	43.13	42.93	43.02	42.87	-0.26%	55,516
Mar 10, 2025	43.05	43.22	42.90	43.13	42.98	0.58%	38,301
Mar 7, 2025	43.10	43.40	42.79	42.88	42.73	-0.07%	41,016
Mar 6, 2025	42.85	42.99	42.79	42.91	42.76	-0.19%	15,808
Mar 5, 2025	43.13	43.16	42.90	42.99	42.84	-0.26%	44,085
Mar 4, 2025	43.05	43.34	43.04	43.10	42.95	-0.48%	80,783
Mar 3, 2025	43.01	43.31	42.95	43.31	43.16	0.12%	52,636
Feb 28, 2025	42.94	43.26	42.88	43.26	43.11	0.89%	33,659
Feb 27, 2025	43.08	43.08	42.85	42.88	42.73	-0.72%	45,890
Feb 26, 2025	43.02	43.20	42.92	43.19	42.91	0.12%	29,704
Feb 25, 2025	42.97	43.16	42.90	43.14	42.86	0.94%	42,728
Feb 24, 2025	42.55	42.90	42.55	42.74	42.46	0.19%	53,568
Feb 21, 2025	42.51	42.81	42.42	42.66	42.38	0.38%	43,528
Feb 20, 2025	42.43	42.57	42.39	42.50	42.22	0.31%	31,705
Feb 19, 2025	42.33	42.43	42.28	42.37	42.09	0.09%	48,969
Feb 18, 2025	42.35	42.52	42.14	42.33	42.05	-0.60%	49,560
Feb 14, 2025	42.55	42.64	42.55	42.59	42.30	0.41%	13,449
Feb 13, 2025	42.28	42.49	42.23	42.41	42.13	0.64%	41,334
Feb 12, 2025	42.26	42.26	42.03	42.14	41.86	-0.50%	47,088
Feb 11, 2025	42.45	42.47	42.26	42.35	42.07	-0.24%	66,520
Feb 10, 2025	42.75	42.75	42.45	42.45	42.17	-	54,930
Feb 7, 2025	42.46	42.61	42.40	42.45	42.17	-0.35%	31,590
Feb 6, 2025	42.53	42.65	42.53	42.60	42.32	-0.26%	52,584
Feb 5, 2025	42.55	42.76	42.39	42.71	42.43	0.38%	58,394
Feb 4, 2025	42.25	42.60	42.17	42.55	42.27	0.59%	39,658
Feb 3, 2025	42.27	42.55	42.16	42.30	42.02	0.03%	53,645
Jan 31, 2025	42.22	42.45	42.15	42.29	42.01	-0.25%	29,244
Jan 30, 2025	42.36	42.56	42.24	42.40	42.12	-0.06%	20,306
Jan 29, 2025	42.78	42.78	42.42	42.42	42.00	-	30,579
Jan 28, 2025	42.53	42.56	42.39	42.42	42.00	-0.26%	31,076
Jan 27, 2025	42.40	42.53	42.30	42.53	42.10	0.57%	55,913
Jan 24, 2025	42.13	42.29	42.13	42.29	41.87	0.30%	30,063
Jan 23, 2025	42.25	42.25	42.10	42.17	41.74	-0.27%	35,320
Jan 22, 2025	42.30	42.41	42.27	42.28	41.86	-0.26%	40,262
Jan 21, 2025	42.32	42.39	42.24	42.39	41.97	0.34%	37,324
Jan 17, 2025	42.23	42.31	42.19	42.25	41.82	0.15%	31,982
Jan 16, 2025	41.97	42.38	41.97	42.18	41.76	0.24%	27,371