FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.51	42.81	42.42	42.66	42.66	0.38%	43,528
Feb 20, 2025	42.43	42.57	42.39	42.50	42.50	0.31%	31,705
Feb 19, 2025	42.33	42.43	42.28	42.37	42.37	0.09%	48,969
Feb 18, 2025	42.35	42.52	42.14	42.33	42.33	-0.60%	49,560
Feb 14, 2025	42.55	42.64	42.55	42.59	42.59	0.41%	13,449
Feb 13, 2025	42.28	42.49	42.23	42.41	42.41	0.64%	41,334
Feb 12, 2025	42.26	42.26	42.03	42.14	42.14	-0.50%	47,088
Feb 11, 2025	42.45	42.47	42.26	42.35	42.35	-0.24%	66,520
Feb 10, 2025	42.75	42.75	42.45	42.45	42.45	-	54,930
Feb 7, 2025	42.46	42.61	42.40	42.45	42.45	-0.35%	31,590
Feb 6, 2025	42.53	42.65	42.53	42.60	42.60	-0.26%	52,584
Feb 5, 2025	42.55	42.76	42.39	42.71	42.71	0.38%	58,394
Feb 4, 2025	42.25	42.60	42.17	42.55	42.55	0.59%	39,658
Feb 3, 2025	42.27	42.55	42.16	42.30	42.30	0.03%	53,645
Jan 31, 2025	42.22	42.45	42.15	42.29	42.29	-0.25%	29,244
Jan 30, 2025	42.36	42.56	42.24	42.40	42.40	-0.06%	20,306
Jan 29, 2025	42.78	42.78	42.42	42.42	42.27	-	30,579
Jan 28, 2025	42.53	42.56	42.39	42.42	42.27	-0.26%	31,076
Jan 27, 2025	42.40	42.53	42.30	42.53	42.38	0.57%	55,913
Jan 24, 2025	42.13	42.29	42.13	42.29	42.14	0.30%	30,063
Jan 23, 2025	42.25	42.25	42.10	42.17	42.02	-0.27%	35,320
Jan 22, 2025	42.30	42.41	42.27	42.28	42.13	-0.26%	40,262
Jan 21, 2025	42.32	42.39	42.24	42.39	42.24	0.34%	37,324
Jan 17, 2025	42.23	42.31	42.19	42.25	42.10	0.15%	31,982
Jan 16, 2025	41.97	42.38	41.97	42.18	42.03	0.24%	27,371
Jan 15, 2025	42.05	42.20	42.03	42.08	41.94	0.69%	31,190
Jan 14, 2025	41.59	41.82	41.59	41.79	41.65	-0.12%	49,304
Jan 13, 2025	42.00	42.00	41.64	41.84	41.70	-0.12%	27,755
Jan 10, 2025	42.10	42.10	41.74	41.89	41.75	-0.50%	55,068
Jan 8, 2025	41.87	42.19	41.87	42.10	41.96	0.15%	39,937
Jan 7, 2025	42.08	42.13	41.89	42.04	41.89	-0.49%	36,391
Jan 6, 2025	42.05	42.25	42.03	42.25	42.10	0.01%	65,627
Jan 3, 2025	42.45	42.45	42.14	42.24	42.09	-0.14%	36,606
Jan 2, 2025	42.27	42.31	42.11	42.30	42.15	-0.09%	48,238
Dec 31, 2024	42.45	42.45	42.17	42.34	42.19	-0.07%	54,692
Dec 30, 2024	42.27	42.40	42.19	42.37	42.22	0.23%	47,610
Dec 27, 2024	42.07	42.37	42.07	42.27	41.96	0.08%	27,252
Dec 26, 2024	42.05	42.35	42.05	42.24	41.93	-0.25%	23,694
Dec 24, 2024	42.24	42.50	42.20	42.35	42.03	0.06%	11,940
Dec 23, 2024	42.65	42.65	42.25	42.32	42.00	-0.43%	43,908
Dec 20, 2024	42.34	42.61	42.31	42.50	42.19	0.48%	43,512
Dec 19, 2024	42.58	42.58	42.25	42.30	41.98	-0.35%	46,181
Dec 18, 2024	42.72	43.00	42.45	42.45	42.13	-0.61%	41,645
Dec 17, 2024	42.86	43.10	42.70	42.71	42.39	-0.13%	43,002
Dec 16, 2024	42.76	42.81	42.70	42.76	42.45	0.03%	31,870
Dec 13, 2024	42.80	43.01	42.69	42.75	42.43	-0.14%	35,166
Dec 12, 2024	43.21	43.23	42.81	42.81	42.49	-0.49%	42,285
Dec 11, 2024	43.07	43.36	42.99	43.02	42.70	-0.34%	21,020
Dec 10, 2024	43.24	43.24	43.03	43.17	42.84	-0.33%	18,936
Dec 9, 2024	43.29	43.34	43.10	43.31	42.99	0.02%	40,973
Dec 6, 2024	43.25	43.57	43.25	43.30	42.98	0.23%	37,512
Dec 5, 2024	43.17	43.43	43.11	43.20	42.88	-0.16%	26,694
Dec 4, 2024	42.97	43.32	42.94	43.27	42.95	0.49%	40,350
Dec 3, 2024	43.20	43.35	43.06	43.06	42.74	-0.25%	24,568
Dec 2, 2024	43.28	43.36	43.05	43.17	42.85	-	39,771
Nov 29, 2024	43.00	43.25	43.00	43.17	42.85	0.61%	28,274
Nov 27, 2024	43.21	43.22	42.87	42.91	42.59	-0.21%	32,416
Nov 26, 2024	43.50	43.50	42.93	43.00	42.53	-0.05%	38,415
Nov 25, 2024	42.57	43.20	42.57	43.02	42.55	0.66%	54,918
Nov 22, 2024	42.60	42.74	42.59	42.74	42.27	0.19%	24,585
Nov 21, 2024	42.70	42.79	42.55	42.66	42.19	-0.12%	14,614
Nov 20, 2024	42.50	42.75	42.50	42.71	42.24	-0.05%	66,730
Nov 19, 2024	42.42	43.17	42.42	42.73	42.26	0.14%	29,554
Nov 18, 2024	42.46	42.70	42.39	42.67	42.20	0.07%	35,573
Nov 15, 2024	42.80	42.80	42.41	42.64	42.17	-0.30%	36,479
Nov 14, 2024	42.56	42.79	42.56	42.77	42.30	0.38%	41,250
Nov 13, 2024	42.65	42.73	42.52	42.61	42.14	-0.09%	22,864
Nov 12, 2024	42.81	43.06	42.52	42.65	42.18	-0.37%	45,819
Nov 11, 2024	42.85	43.02	42.70	42.81	42.34	-0.42%	57,759
Nov 8, 2024	42.87	43.02	42.70	42.99	42.52	0.09%	62,463
Nov 7, 2024	42.53	43.03	42.53	42.95	42.48	0.52%	53,156
Nov 6, 2024	42.53	42.73	42.39	42.73	42.26	-0.19%	53,714
Nov 5, 2024	42.98	42.98	42.68	42.81	42.34	-0.23%	24,834
Nov 4, 2024	43.02	43.02	42.76	42.91	42.44	0.66%	32,377
Nov 1, 2024	43.16	43.16	42.63	42.63	42.16	-0.72%	28,607
Oct 31, 2024	42.68	42.98	42.67	42.94	42.47	0.07%	47,535
Oct 30, 2024	43.06	43.10	42.75	42.91	42.44	-0.42%	25,247
Oct 29, 2024	42.88	43.10	42.75	43.09	42.47	0.37%	28,383
Oct 28, 2024	43.07	43.12	42.88	42.93	42.32	-0.46%	29,256
Oct 25, 2024	43.01	43.22	43.01	43.13	42.51	-0.06%	31,454
Oct 24, 2024	42.88	43.21	42.88	43.16	42.54	0.36%	25,988
Oct 23, 2024	43.10	43.49	43.00	43.00	42.39	-0.36%	33,601
Oct 22, 2024	43.37	43.37	43.10	43.16	42.54	0.02%	51,950
Oct 21, 2024	43.29	43.36	43.10	43.15	42.53	-0.60%	54,376
Oct 18, 2024	43.33	43.50	43.33	43.41	42.79	-0.06%	26,685
Oct 17, 2024	43.55	43.64	43.35	43.43	42.81	-0.38%	12,924
Oct 16, 2024	43.61	43.69	43.60	43.60	42.98	-	30,737
Oct 15, 2024	43.36	43.63	43.36	43.60	42.98	0.62%	27,746
Oct 14, 2024	43.35	43.41	43.25	43.33	42.71	-0.18%	37,811
Oct 11, 2024	43.39	43.51	43.35	43.41	42.79	0.05%	21,282
Oct 10, 2024	43.37	43.47	43.28	43.39	42.77	-	21,320
Oct 9, 2024	43.37	43.46	43.37	43.39	42.77	-0.26%	10,274
Oct 8, 2024	43.37	43.56	43.37	43.51	42.88	-0.13%	88,421
Oct 7, 2024	43.50	43.58	43.37	43.56	42.94	-0.37%	41,429
Oct 4, 2024	43.95	43.95	43.62	43.72	43.09	-0.73%	45,146
Oct 3, 2024	44.01	44.09	43.90	44.04	43.41	-0.16%	25,533
Oct 2, 2024	44.12	44.24	44.01	44.11	43.48	-0.14%	30,603
Oct 1, 2024	44.51	44.51	44.16	44.17	43.54	0.25%	39,950
Sep 30, 2024	44.24	44.24	44.06	44.06	43.43	-0.11%	27,544
Sep 27, 2024	44.37	44.37	44.10	44.11	43.48	-0.48%	27,572