FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	42.26	42.28	42.08	42.27	42.27	-0.04%	43,093
Jul 29, 2026	42.49	42.66	42.25	42.43	42.28	-0.27%	108,547
Jul 28, 2026	42.61	42.61	42.41	42.54	42.39	0.21%	104,065
Jul 27, 2026	42.40	42.46	42.35	42.45	42.30	0.19%	51,027
Jul 24, 2026	42.32	42.38	42.27	42.37	42.23	0.31%	44,561
Jul 23, 2026	42.25	42.32	42.16	42.24	42.10	-0.35%	174,644
Jul 22, 2026	42.42	42.43	42.35	42.39	42.25	-0.13%	64,770
Jul 21, 2026	42.52	42.63	42.40	42.45	42.30	-0.21%	57,572
Jul 20, 2026	42.60	42.61	42.49	42.54	42.39	-0.25%	41,677
Jul 17, 2026	42.75	42.75	42.61	42.64	42.49	-0.07%	75,588
Jul 16, 2026	42.60	42.69	42.50	42.67	42.52	0.05%	219,062
Jul 15, 2026	42.62	42.66	42.46	42.65	42.50	0.40%	40,798
Jul 14, 2026	42.63	42.72	42.48	42.48	42.33	0.05%	79,516
Jul 13, 2026	42.57	42.57	42.30	42.46	42.31	-0.35%	51,885
Jul 10, 2026	42.71	42.71	42.52	42.61	42.46	0.35%	49,869
Jul 9, 2026	42.55	42.68	42.46	42.46	42.31	-0.42%	45,503
Jul 8, 2026	42.63	42.66	42.50	42.64	42.49	-0.03%	44,333
Jul 7, 2026	42.74	42.77	42.60	42.65	42.51	-0.44%	38,342
Jul 6, 2026	42.80	43.21	42.71	42.84	42.69	0.14%	56,539
Jul 2, 2026	42.85	42.85	42.68	42.78	42.63	0.05%	71,051
Jul 1, 2026	42.75	42.82	42.70	42.76	42.61	-0.16%	90,184
Jun 30, 2026	42.94	43.09	42.82	42.83	42.68	-0.46%	64,363
Jun 29, 2026	42.97	43.05	42.91	43.03	42.88	0.11%	48,558
Jun 26, 2026	43.10	43.17	42.95	43.13	42.83	0.07%	66,615
Jun 25, 2026	43.13	43.19	43.01	43.10	42.80	0.08%	79,175
Jun 24, 2026	42.95	43.08	42.95	43.07	42.77	0.60%	68,988
Jun 23, 2026	42.77	43.08	42.77	42.81	42.52	0.07%	60,761
Jun 22, 2026	42.81	43.19	42.73	42.78	42.49	-0.30%	79,052
Jun 18, 2026	43.05	43.05	42.88	42.91	42.61	0.09%	49,060
Jun 17, 2026	43.04	43.04	42.80	42.87	42.57	-0.30%	75,309
Jun 16, 2026	42.91	43.02	42.90	43.00	42.70	0.21%	65,541
Jun 15, 2026	42.98	42.99	42.87	42.91	42.61	0.05%	83,029
Jun 12, 2026	42.99	42.99	42.63	42.89	42.59	-0.02%	42,494
Jun 11, 2026	42.65	42.95	42.65	42.90	42.60	0.49%	46,816
Jun 10, 2026	42.71	42.75	42.57	42.69	42.40	-0.03%	50,290
Jun 9, 2026	42.73	42.73	42.59	42.70	42.41	0.15%	81,690
Jun 8, 2026	42.69	42.69	42.32	42.64	42.35	-0.12%	46,916
Jun 5, 2026	42.67	42.71	42.64	42.69	42.40	-0.26%	51,742
Jun 4, 2026	42.91	42.91	42.80	42.80	42.51	-	51,777
Jun 3, 2026	42.82	42.82	42.73	42.80	42.51	-0.14%	55,359
Jun 2, 2026	42.86	42.92	42.83	42.86	42.56	-0.05%	45,050
Jun 1, 2026	42.69	42.88	42.68	42.88	42.58	-0.02%	62,516
May 29, 2026	42.83	42.90	42.81	42.89	42.59	0.26%	76,845
May 28, 2026	42.70	42.84	42.69	42.78	42.49	0.07%	63,418
May 27, 2026	42.83	42.93	42.62	42.89	42.46	0.14%	48,373
May 26, 2026	42.83	42.84	42.74	42.83	42.40	0.26%	99,178
May 22, 2026	42.70	42.82	42.42	42.72	42.29	0.12%	63,190
May 21, 2026	42.50	42.68	42.48	42.67	42.24	0.05%	57,311
May 20, 2026	42.47	42.65	42.40	42.65	42.22	0.68%	67,788
May 19, 2026	42.38	42.45	42.33	42.36	41.93	-0.52%	175,081