FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	43.42	43.45	43.34	43.42	43.42	-0.12%	120,947
Feb 5, 2026	43.34	43.47	43.30	43.47	43.47	0.46%	108,519
Feb 4, 2026	43.24	43.31	43.24	43.27	43.27	-0.02%	57,807
Feb 3, 2026	43.27	43.70	43.21	43.28	43.28	0.02%	120,476
Feb 2, 2026	43.30	43.35	43.25	43.27	43.27	-0.12%	1,198,622
Jan 30, 2026	43.43	43.67	43.26	43.32	43.32	-0.07%	82,706
Jan 29, 2026	43.23	43.42	43.23	43.35	43.35	-0.14%	81,106
Jan 28, 2026	43.40	43.53	43.38	43.41	43.28	-0.13%	130,492
Jan 27, 2026	43.45	43.54	43.36	43.47	43.34	-0.03%	148,829
Jan 26, 2026	43.46	43.51	43.42	43.48	43.35	0.09%	51,226
Jan 23, 2026	43.44	43.51	43.30	43.44	43.31	0.09%	75,195
Jan 22, 2026	43.29	43.44	43.28	43.40	43.27	0.12%	65,479
Jan 21, 2026	43.26	43.38	43.25	43.35	43.22	0.23%	48,402
Jan 20, 2026	43.21	43.35	43.16	43.25	43.12	-0.34%	69,163
Jan 16, 2026	43.44	43.50	43.38	43.40	43.27	-0.30%	70,838
Jan 15, 2026	43.55	43.59	43.48	43.53	43.40	-0.02%	69,979
Jan 14, 2026	43.52	43.62	43.37	43.54	43.41	0.15%	77,967
Jan 13, 2026	43.48	43.60	43.41	43.48	43.35	0.10%	78,560
Jan 12, 2026	43.48	43.49	43.40	43.43	43.30	-0.11%	89,995
Jan 9, 2026	43.50	43.60	43.41	43.48	43.35	0.20%	75,333
Jan 8, 2026	43.37	43.46	43.37	43.40	43.27	-0.22%	55,577
Jan 7, 2026	43.47	43.56	43.39	43.49	43.36	0.16%	55,606
Jan 6, 2026	43.50	43.50	43.35	43.42	43.29	-0.02%	75,665
Jan 5, 2026	43.36	43.46	43.36	43.43	43.30	0.16%	59,536
Jan 2, 2026	43.54	43.69	43.34	43.36	43.23	-0.16%	99,692
Dec 31, 2025	43.49	43.53	43.37	43.43	43.30	-0.14%	68,439
Dec 30, 2025	43.44	43.55	43.44	43.49	43.36	-0.49%	66,599
Dec 29, 2025	43.70	43.72	43.65	43.71	43.39	0.17%	90,556
Dec 26, 2025	43.75	43.90	43.60	43.63	43.32	0.01%	46,797
Dec 24, 2025	43.62	43.64	43.52	43.63	43.31	0.24%	27,587
Dec 23, 2025	43.40	43.55	43.40	43.52	43.21	-0.05%	75,506
Dec 22, 2025	43.51	43.60	43.51	43.54	43.23	0.02%	60,821
Dec 19, 2025	43.56	43.63	43.53	43.53	43.22	-0.18%	35,355
Dec 18, 2025	43.54	43.67	43.54	43.61	43.30	0.18%	85,216
Dec 17, 2025	43.48	43.56	43.41	43.53	43.22	-0.11%	117,860
Dec 16, 2025	43.48	43.63	43.40	43.58	43.27	0.32%	57,987
Dec 15, 2025	43.53	43.53	43.41	43.44	43.13	0.05%	58,899
Dec 12, 2025	43.49	43.49	43.36	43.42	43.11	-0.32%	73,851
Dec 11, 2025	43.59	43.69	43.52	43.56	43.25	0.07%	73,805
Dec 10, 2025	43.40	43.55	43.36	43.53	43.22	0.35%	76,635
Dec 9, 2025	43.55	43.55	43.37	43.38	43.07	-0.15%	68,926
Dec 8, 2025	43.48	43.50	43.34	43.45	43.13	-0.13%	66,422
Dec 5, 2025	43.61	43.62	43.48	43.50	43.19	-0.21%	65,040
Dec 4, 2025	43.65	43.65	43.57	43.59	43.28	-0.11%	247,127
Dec 3, 2025	43.69	43.69	43.58	43.64	43.33	0.21%	51,326
Dec 2, 2025	43.55	43.84	43.53	43.55	43.24	-0.01%	51,175
Dec 1, 2025	43.55	43.59	43.50	43.56	43.24	-0.42%	45,059
Nov 28, 2025	43.83	43.83	43.70	43.74	43.42	-0.15%	29,713
Nov 26, 2025	43.77	43.82	43.61	43.81	43.49	-0.19%	67,883
Nov 25, 2025	43.80	43.96	43.80	43.89	43.43	0.14%	39,534