FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	42.71	42.71	42.53	42.59	-	0.30%	20,305
Jul 9, 2026	42.55	42.68	42.46	42.46	42.46	-0.42%	45,503
Jul 8, 2026	42.63	42.66	42.50	42.64	42.64	-0.03%	44,333
Jul 7, 2026	42.74	42.77	42.60	42.65	42.65	-0.44%	38,342
Jul 6, 2026	42.80	43.21	42.71	42.84	42.84	0.14%	56,524
Jul 2, 2026	42.85	42.85	42.68	42.78	42.78	0.05%	71,049
Jul 1, 2026	42.75	42.82	42.70	42.76	42.76	-0.16%	89,904
Jun 30, 2026	42.94	43.09	42.82	42.83	42.83	-0.46%	64,363
Jun 29, 2026	42.97	43.05	42.91	43.03	43.03	0.11%	48,558
Jun 26, 2026	43.10	43.17	42.95	43.13	42.98	0.07%	66,615
Jun 25, 2026	43.13	43.19	43.01	43.10	42.95	0.08%	79,175
Jun 24, 2026	42.95	43.08	42.95	43.07	42.92	0.60%	68,988
Jun 23, 2026	42.77	43.08	42.77	42.81	42.66	0.07%	60,761
Jun 22, 2026	42.81	43.19	42.73	42.78	42.63	-0.30%	79,052
Jun 18, 2026	43.05	43.05	42.88	42.91	42.76	0.09%	49,060
Jun 17, 2026	43.04	43.04	42.80	42.87	42.72	-0.30%	75,309
Jun 16, 2026	42.91	43.02	42.90	43.00	42.85	0.21%	65,541
Jun 15, 2026	42.98	42.99	42.87	42.91	42.76	0.05%	83,029
Jun 12, 2026	42.99	42.99	42.63	42.89	42.74	-0.02%	42,494
Jun 11, 2026	42.65	42.95	42.65	42.90	42.75	0.49%	46,816
Jun 10, 2026	42.71	42.75	42.57	42.69	42.54	-0.03%	50,290
Jun 9, 2026	42.73	42.73	42.59	42.70	42.55	0.15%	81,690
Jun 8, 2026	42.69	42.69	42.32	42.64	42.49	-0.12%	46,916
Jun 5, 2026	42.67	42.71	42.64	42.69	42.54	-0.26%	51,742
Jun 4, 2026	42.91	42.91	42.80	42.80	42.65	-	51,777
Jun 3, 2026	42.82	42.82	42.73	42.80	42.65	-0.14%	55,359
Jun 2, 2026	42.86	42.92	42.83	42.86	42.71	-0.05%	45,050
Jun 1, 2026	42.69	42.88	42.68	42.88	42.73	-0.02%	62,516
May 29, 2026	42.83	42.90	42.81	42.89	42.74	0.26%	76,845
May 28, 2026	42.70	42.84	42.69	42.78	42.63	0.07%	63,418
May 27, 2026	42.83	42.93	42.62	42.89	42.60	0.14%	48,373
May 26, 2026	42.83	42.84	42.74	42.83	42.54	0.26%	99,178
May 22, 2026	42.70	42.82	42.42	42.72	42.43	0.12%	63,190
May 21, 2026	42.50	42.68	42.48	42.67	42.38	0.05%	57,311
May 20, 2026	42.47	42.65	42.40	42.65	42.36	0.68%	67,788
May 19, 2026	42.38	42.45	42.33	42.36	42.08	-0.52%	175,081
May 18, 2026	42.67	42.67	42.51	42.58	42.30	0.04%	66,926
May 15, 2026	42.59	42.79	42.29	42.57	42.28	-0.64%	80,420
May 14, 2026	42.97	42.97	42.83	42.84	42.55	-0.02%	83,449
May 13, 2026	42.96	43.00	42.74	42.85	42.56	-0.02%	39,300
May 12, 2026	42.84	42.99	42.78	42.86	42.57	-0.24%	173,163
May 11, 2026	43.04	43.10	42.95	42.97	42.68	-0.19%	53,548
May 8, 2026	43.07	43.15	43.00	43.05	42.76	0.29%	47,619
May 7, 2026	43.08	43.24	42.92	42.92	42.63	-0.44%	57,189
May 6, 2026	43.02	43.11	42.90	43.11	42.82	0.44%	58,541
May 5, 2026	42.84	42.95	42.82	42.92	42.63	0.07%	83,086
May 4, 2026	42.95	43.08	42.77	42.89	42.60	-0.26%	71,372
May 1, 2026	43.06	43.06	42.93	43.00	42.71	0.24%	194,281
Apr 30, 2026	42.91	43.00	42.83	42.90	42.61	0.01%	59,508
Apr 29, 2026	43.08	43.08	42.77	42.89	42.60	-0.32%	54,516