FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.86	40.91	40.69	40.70	40.70	-0.42%	61,973
Sep 29, 2026	40.95	40.95	40.67	40.87	40.87	0.17%	210,560
Sep 28, 2026	41.04	41.44	40.91	40.95	40.80	-0.78%	92,747
Sep 25, 2026	41.26	41.27	41.04	41.27	41.12	0.19%	68,270
Sep 24, 2026	41.39	41.39	41.15	41.19	41.04	-0.41%	37,862
Sep 23, 2026	41.64	41.65	41.26	41.36	41.21	-0.93%	56,807
Sep 22, 2026	41.80	41.80	41.65	41.75	41.60	0.05%	57,469
Sep 21, 2026	41.70	41.74	41.65	41.73	41.58	0.26%	53,976
Sep 18, 2026	41.70	41.70	41.59	41.62	41.47	-0.38%	72,028
Sep 17, 2026	41.75	41.78	41.62	41.78	41.63	0.41%	95,570
Sep 16, 2026	41.68	41.78	41.55	41.61	41.46	-0.02%	99,266
Sep 15, 2026	41.56	41.64	41.50	41.62	41.47	-0.10%	51,417
Sep 14, 2026	41.58	41.70	41.52	41.66	41.51	0.05%	64,359
Sep 11, 2026	41.73	41.89	41.60	41.64	41.49	0.12%	55,949
Sep 10, 2026	41.75	41.77	41.50	41.59	41.44	-0.87%	108,240
Sep 9, 2026	42.08	42.08	41.86	41.96	41.80	-0.25%	111,484
Sep 8, 2026	42.06	42.15	42.01	42.06	41.90	0.07%	43,650
Sep 4, 2026	42.06	42.13	42.00	42.03	41.88	-0.38%	33,491
Sep 3, 2026	42.13	42.19	41.97	42.19	42.03	0.26%	54,825
Sep 2, 2026	42.09	42.09	41.95	42.08	41.92	0.10%	55,044
Sep 1, 2026	42.06	42.15	41.99	42.04	41.88	-0.24%	56,448
Aug 31, 2026	42.12	42.17	42.05	42.14	41.98	-0.08%	63,441
Aug 28, 2026	42.29	42.30	42.15	42.18	42.02	-0.30%	42,391
Aug 27, 2026	42.47	42.51	42.40	42.45	42.15	-0.05%	80,277
Aug 26, 2026	42.49	42.50	42.44	42.47	42.17	-0.13%	42,794
Aug 25, 2026	42.45	42.54	42.30	42.53	42.22	0.48%	44,030
Aug 24, 2026	42.29	42.37	42.25	42.32	42.02	0.19%	51,807
Aug 21, 2026	42.31	42.33	42.13	42.24	41.94	-0.14%	63,201
Aug 20, 2026	42.30	42.50	42.14	42.30	42.00	-0.27%	92,052
Aug 19, 2026	42.41	42.50	42.35	42.41	42.11	0.22%	33,878
Aug 18, 2026	42.16	42.39	42.15	42.32	42.02	0.26%	71,323
Aug 17, 2026	42.26	42.29	42.17	42.21	41.91	-0.20%	46,074
Aug 14, 2026	42.40	42.41	42.27	42.30	41.99	-0.29%	58,177
Aug 13, 2026	42.30	42.48	42.30	42.42	42.12	0.35%	47,622
Aug 12, 2026	42.32	42.38	42.23	42.27	41.97	0.08%	69,852
Aug 11, 2026	42.26	42.32	42.19	42.24	41.93	0.11%	43,480
Aug 10, 2026	42.28	42.35	42.19	42.19	41.89	-0.42%	72,497
Aug 7, 2026	42.38	42.40	42.31	42.37	42.07	0.25%	44,495
Aug 6, 2026	42.34	42.55	42.26	42.27	41.96	-0.27%	43,443
Aug 5, 2026	42.42	42.56	42.33	42.38	42.08	-0.02%	83,511
Aug 4, 2026	42.40	42.53	42.24	42.39	42.09	0.43%	86,486
Aug 3, 2026	42.20	42.24	42.10	42.21	41.91	0.30%	60,758
Jul 31, 2026	42.31	42.31	42.04	42.09	41.79	-0.43%	2,839,384
Jul 30, 2026	42.26	42.28	42.08	42.27	41.96	-0.04%	43,093
Jul 29, 2026	42.49	42.66	42.25	42.43	41.98	-0.27%	108,547
Jul 28, 2026	42.61	42.61	42.41	42.54	42.09	0.21%	104,065
Jul 27, 2026	42.40	42.46	42.35	42.45	42.00	0.19%	51,027
Jul 24, 2026	42.32	42.38	42.27	42.37	41.92	0.31%	44,561
Jul 23, 2026	42.25	42.32	42.16	42.24	41.80	-0.35%	174,644
Jul 22, 2026	42.42	42.43	42.35	42.39	41.94	-0.13%	64,770