FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	41.78	41.80	41.68	41.74	41.74	-0.10%	40,292
Nov 4, 2026	41.70	41.78	41.56	41.78	41.78	0.51%	86,159
Nov 3, 2026	41.63	41.67	41.52	41.57	41.57	-0.50%	106,491
Nov 2, 2026	41.75	41.78	41.60	41.78	41.78	0.26%	76,174
Oct 30, 2026	41.67	41.67	41.54	41.67	41.67	0.34%	11,135,294
Oct 29, 2026	41.41	41.55	41.41	41.53	41.53	0.26%	286,082
Oct 28, 2026	41.65	41.66	41.49	41.57	41.42	-0.10%	119,405
Oct 27, 2026	41.59	41.63	41.52	41.61	41.46	0.07%	88,945
Oct 26, 2026	41.51	41.63	41.51	41.58	41.43	0.19%	33,274
Oct 23, 2026	41.50	41.60	41.50	41.50	41.35	-0.26%	35,011
Oct 22, 2026	41.37	41.64	41.29	41.61	41.46	0.85%	60,566
Oct 21, 2026	41.49	41.49	41.17	41.26	41.11	-0.07%	41,574
Oct 20, 2026	41.27	41.36	41.18	41.29	41.14	0.34%	46,547
Oct 19, 2026	41.37	41.37	41.11	41.15	41.00	-0.46%	74,094
Oct 16, 2026	41.33	41.38	41.13	41.34	41.19	0.02%	59,392
Oct 15, 2026	41.41	41.42	41.23	41.33	41.18	0.58%	48,255
Oct 14, 2026	40.81	41.11	40.81	41.09	40.94	0.12%	69,226
Oct 13, 2026	41.06	41.06	40.97	41.04	40.89	0.15%	82,980
Oct 12, 2026	40.95	41.02	40.88	40.98	40.84	0.24%	43,441
Oct 9, 2026	40.90	40.97	40.85	40.88	40.74	-0.12%	53,166
Oct 8, 2026	40.77	40.98	40.74	40.93	40.79	0.22%	57,745
Oct 7, 2026	40.75	40.86	40.61	40.84	40.70	0.20%	70,965
Oct 6, 2026	40.76	40.96	40.72	40.76	40.62	0.07%	733,194
Oct 5, 2026	40.73	40.77	40.64	40.73	40.59	-0.10%	75,305
Oct 2, 2026	40.97	41.42	40.74	40.77	40.63	-0.32%	171,657
Oct 1, 2026	40.67	40.93	40.50	40.90	40.76	0.49%	67,270
Sep 30, 2026	40.86	40.91	40.69	40.70	40.56	-0.42%	61,974
Sep 29, 2026	40.95	40.95	40.67	40.87	40.73	0.17%	210,560
Sep 28, 2026	41.04	41.44	40.91	40.95	40.65	-0.78%	92,747
Sep 25, 2026	41.26	41.27	41.04	41.27	40.97	0.19%	68,270
Sep 24, 2026	41.39	41.39	41.15	41.19	40.89	-0.41%	37,862
Sep 23, 2026	41.64	41.65	41.26	41.36	41.06	-0.93%	56,807
Sep 22, 2026	41.80	41.80	41.65	41.75	41.45	0.05%	57,469
Sep 21, 2026	41.70	41.74	41.65	41.73	41.43	0.26%	53,976
Sep 18, 2026	41.70	41.70	41.59	41.62	41.32	-0.38%	72,028
Sep 17, 2026	41.75	41.78	41.62	41.78	41.48	0.41%	95,570
Sep 16, 2026	41.68	41.78	41.55	41.61	41.31	-0.02%	99,266
Sep 15, 2026	41.56	41.64	41.50	41.62	41.32	-0.10%	51,417
Sep 14, 2026	41.58	41.70	41.52	41.66	41.36	0.05%	64,359
Sep 11, 2026	41.73	41.89	41.60	41.64	41.34	0.12%	55,949
Sep 10, 2026	41.75	41.77	41.50	41.59	41.29	-0.87%	108,240
Sep 9, 2026	42.08	42.08	41.86	41.96	41.65	-0.25%	111,484
Sep 8, 2026	42.06	42.15	42.01	42.06	41.76	0.07%	43,650
Sep 4, 2026	42.06	42.13	42.00	42.03	41.73	-0.38%	33,491
Sep 3, 2026	42.13	42.19	41.97	42.19	41.89	0.26%	54,825
Sep 2, 2026	42.09	42.09	41.95	42.08	41.78	0.10%	55,044
Sep 1, 2026	42.06	42.15	41.99	42.04	41.74	-0.24%	56,448
Aug 31, 2026	42.12	42.17	42.05	42.14	41.84	-0.08%	63,441
Aug 28, 2026	42.29	42.30	42.15	42.18	41.87	-0.30%	42,391
Aug 27, 2026	42.47	42.51	42.40	42.45	42.00	-0.05%	80,277