FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.96	43.96	43.77	43.93	43.93	0.18%	72,571
Feb 26, 2026	43.80	43.85	43.76	43.85	43.85	-0.16%	53,449
Feb 25, 2026	43.93	43.96	43.71	43.92	43.78	-0.05%	80,170
Feb 24, 2026	43.96	43.96	43.82	43.94	43.80	0.06%	81,068
Feb 23, 2026	43.83	43.98	43.83	43.92	43.78	0.19%	71,585
Feb 20, 2026	43.85	43.93	43.75	43.83	43.69	0.07%	125,291
Feb 19, 2026	43.86	43.86	43.77	43.80	43.66	-0.02%	62,138
Feb 18, 2026	43.96	44.03	43.79	43.81	43.67	-0.18%	111,800
Feb 17, 2026	43.89	43.93	43.83	43.89	43.75	0.02%	121,369
Feb 13, 2026	43.88	43.88	43.75	43.88	43.74	0.37%	117,013
Feb 12, 2026	43.56	43.74	43.52	43.72	43.58	0.44%	103,051
Feb 11, 2026	43.50	43.61	43.44	43.53	43.39	-0.23%	88,042
Feb 10, 2026	43.50	43.67	43.50	43.63	43.49	0.32%	98,321
Feb 9, 2026	43.33	43.73	43.33	43.49	43.35	0.16%	105,666
Feb 6, 2026	43.42	43.45	43.34	43.42	43.28	-0.12%	121,368
Feb 5, 2026	43.34	43.47	43.30	43.47	43.33	0.46%	108,691
Feb 4, 2026	43.24	43.31	43.24	43.27	43.14	-0.02%	57,807
Feb 3, 2026	43.27	43.70	43.21	43.28	43.14	0.02%	120,476
Feb 2, 2026	43.30	43.35	43.25	43.27	43.14	-0.12%	1,198,622
Jan 30, 2026	43.43	43.67	43.26	43.32	43.18	-0.07%	82,746
Jan 29, 2026	43.23	43.42	43.23	43.35	43.21	-0.14%	81,106
Jan 28, 2026	43.40	43.53	43.38	43.41	43.15	-0.13%	130,492
Jan 27, 2026	43.45	43.54	43.36	43.47	43.20	-0.03%	148,829
Jan 26, 2026	43.46	43.51	43.42	43.48	43.22	0.09%	51,226
Jan 23, 2026	43.44	43.51	43.30	43.44	43.17	0.09%	75,195
Jan 22, 2026	43.29	43.44	43.28	43.40	43.14	0.12%	65,479
Jan 21, 2026	43.26	43.38	43.25	43.35	43.09	0.23%	48,402
Jan 20, 2026	43.21	43.35	43.16	43.25	42.99	-0.34%	69,163
Jan 16, 2026	43.44	43.50	43.38	43.40	43.14	-0.30%	70,838
Jan 15, 2026	43.55	43.59	43.48	43.53	43.27	-0.02%	69,979
Jan 14, 2026	43.52	43.62	43.37	43.54	43.28	0.15%	77,967
Jan 13, 2026	43.48	43.60	43.41	43.48	43.21	0.10%	78,560
Jan 12, 2026	43.48	43.49	43.40	43.43	43.17	-0.11%	89,995
Jan 9, 2026	43.50	43.60	43.41	43.48	43.22	0.20%	75,333
Jan 8, 2026	43.37	43.46	43.37	43.40	43.13	-0.22%	55,577
Jan 7, 2026	43.47	43.56	43.39	43.49	43.23	0.16%	55,606
Jan 6, 2026	43.50	43.50	43.35	43.42	43.16	-0.02%	75,665
Jan 5, 2026	43.36	43.46	43.36	43.43	43.17	0.16%	59,536
Jan 2, 2026	43.54	43.69	43.34	43.36	43.10	-0.16%	99,692
Dec 31, 2025	43.49	43.53	43.37	43.43	43.17	-0.14%	68,439
Dec 30, 2025	43.44	43.55	43.44	43.49	43.23	-0.49%	66,599
Dec 29, 2025	43.70	43.72	43.65	43.71	43.25	0.17%	90,556
Dec 26, 2025	43.75	43.90	43.60	43.63	43.18	0.01%	46,797
Dec 24, 2025	43.62	43.64	43.52	43.63	43.18	0.24%	27,587
Dec 23, 2025	43.40	43.55	43.40	43.52	43.07	-0.05%	75,506
Dec 22, 2025	43.51	43.60	43.51	43.54	43.09	0.02%	60,821
Dec 19, 2025	43.56	43.63	43.53	43.53	43.08	-0.18%	35,355
Dec 18, 2025	43.54	43.67	43.54	43.61	43.16	0.18%	85,216
Dec 17, 2025	43.48	43.56	43.41	43.53	43.08	-0.11%	117,860
Dec 16, 2025	43.48	43.63	43.40	43.58	43.13	0.32%	57,987