FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	43.50	43.60	43.41	43.48	43.48	0.20%	75,333
Jan 8, 2026	43.37	43.46	43.37	43.40	43.40	-0.22%	55,575
Jan 7, 2026	43.47	43.56	43.39	43.49	43.49	0.16%	55,506
Jan 6, 2026	43.50	43.50	43.35	43.42	43.42	-0.02%	75,665
Jan 5, 2026	43.36	43.46	43.36	43.43	43.43	0.16%	59,536
Jan 2, 2026	43.54	43.69	43.34	43.36	43.36	-0.16%	99,692
Dec 31, 2025	43.49	43.53	43.37	43.43	43.43	-0.14%	68,439
Dec 30, 2025	43.44	43.55	43.44	43.49	43.49	-0.49%	66,599
Dec 29, 2025	43.70	43.72	43.65	43.71	43.52	0.17%	90,556
Dec 26, 2025	43.75	43.90	43.60	43.63	43.44	0.01%	46,797
Dec 24, 2025	43.62	43.64	43.52	43.63	43.44	0.24%	27,587
Dec 23, 2025	43.40	43.55	43.40	43.52	43.33	-0.05%	75,506
Dec 22, 2025	43.51	43.60	43.51	43.54	43.35	0.02%	60,821
Dec 19, 2025	43.56	43.63	43.53	43.53	43.34	-0.18%	35,355
Dec 18, 2025	43.54	43.67	43.54	43.61	43.42	0.18%	85,216
Dec 17, 2025	43.48	43.56	43.41	43.53	43.34	-0.11%	117,860
Dec 16, 2025	43.48	43.63	43.40	43.58	43.39	0.32%	57,987
Dec 15, 2025	43.53	43.53	43.41	43.44	43.26	0.05%	58,899
Dec 12, 2025	43.49	43.49	43.36	43.42	43.24	-0.32%	73,851
Dec 11, 2025	43.59	43.69	43.52	43.56	43.37	0.07%	73,805
Dec 10, 2025	43.40	43.55	43.36	43.53	43.34	0.35%	76,635
Dec 9, 2025	43.55	43.55	43.37	43.38	43.20	-0.15%	68,926
Dec 8, 2025	43.48	43.50	43.34	43.45	43.26	-0.13%	66,422
Dec 5, 2025	43.61	43.62	43.48	43.50	43.31	-0.21%	65,040
Dec 4, 2025	43.65	43.65	43.57	43.59	43.40	-0.11%	247,127
Dec 3, 2025	43.69	43.69	43.58	43.64	43.45	0.21%	51,326
Dec 2, 2025	43.55	43.84	43.53	43.55	43.36	-0.01%	51,175
Dec 1, 2025	43.55	43.59	43.50	43.56	43.37	-0.42%	45,059
Nov 28, 2025	43.83	43.83	43.70	43.74	43.55	-0.15%	29,713
Nov 26, 2025	43.77	43.82	43.61	43.81	43.62	-0.19%	67,883
Nov 25, 2025	43.80	43.96	43.80	43.89	43.56	0.14%	39,534
Nov 24, 2025	43.76	43.83	43.74	43.83	43.50	0.21%	97,157
Nov 21, 2025	43.72	43.79	43.66	43.74	43.41	0.23%	69,118
Nov 20, 2025	43.68	43.69	43.59	43.64	43.32	0.16%	222,783
Nov 19, 2025	43.55	43.65	43.55	43.57	43.25	0.05%	87,942
Nov 18, 2025	43.59	43.71	43.54	43.55	43.23	0.02%	49,276
Nov 17, 2025	43.54	43.58	43.49	43.54	43.22	0.03%	43,213
Nov 14, 2025	43.54	43.64	43.49	43.53	43.20	-0.03%	49,897
Nov 13, 2025	43.59	43.67	43.54	43.54	43.22	-0.41%	45,580
Nov 12, 2025	43.70	43.74	43.63	43.72	43.40	-0.07%	58,413
Nov 11, 2025	43.70	43.75	43.62	43.75	43.42	0.39%	30,646
Nov 10, 2025	43.63	43.74	43.57	43.58	43.26	-0.14%	48,317
Nov 7, 2025	43.61	43.70	43.55	43.64	43.32	-0.03%	36,794
Nov 6, 2025	43.45	43.68	43.45	43.66	43.33	0.47%	50,804
Nov 5, 2025	43.60	43.71	43.45	43.45	43.13	-0.37%	91,814
Nov 4, 2025	43.47	43.70	43.47	43.61	43.29	0.14%	56,539
Nov 3, 2025	43.52	43.72	43.50	43.55	43.23	-0.19%	79,363
Oct 31, 2025	43.70	43.73	43.57	43.64	43.31	-0.22%	54,946
Oct 30, 2025	43.66	43.89	43.56	43.73	43.40	-0.23%	31,601
Oct 29, 2025	44.00	44.07	43.78	43.83	43.36	-0.50%	46,601