FIIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	20.99	20.99	20.91	20.92	20.92	-0.62%	108,848
Mar 10, 2026	21.08	21.12	21.04	21.05	21.05	-0.28%	233,961
Mar 9, 2026	21.01	21.14	21.00	21.11	21.11	0.24%	196,705
Mar 6, 2026	21.01	21.11	21.00	21.06	21.06	-0.14%	253,509
Mar 5, 2026	21.09	21.11	21.06	21.09	21.09	-0.40%	252,746
Mar 4, 2026	21.17	21.19	21.15	21.18	21.18	0.12%	130,844
Mar 3, 2026	21.04	21.17	21.04	21.15	21.15	-0.05%	496,696
Mar 2, 2026	21.14	21.17	21.11	21.16	21.16	-0.30%	278,432
Feb 27, 2026	21.22	21.25	21.22	21.22	21.22	-0.08%	182,768
Feb 26, 2026	21.20	21.24	21.19	21.24	21.24	0.19%	352,067
Feb 25, 2026	21.22	21.26	21.19	21.20	21.20	-0.09%	175,702
Feb 24, 2026	21.21	21.22	21.20	21.22	21.22	-0.05%	108,382
Feb 23, 2026	21.20	21.24	21.19	21.23	21.23	0.09%	121,723
Feb 20, 2026	21.20	21.21	21.17	21.21	21.21	-0.24%	177,434
Feb 19, 2026	21.24	21.28	21.22	21.26	21.18	-0.09%	509,680
Feb 18, 2026	21.27	21.29	21.26	21.28	21.20	-0.05%	111,586
Feb 17, 2026	21.27	21.29	21.25	21.29	21.21	0.02%	123,769
Feb 13, 2026	21.27	21.30	21.25	21.29	21.20	0.26%	122,417
Feb 12, 2026	21.20	21.25	21.17	21.23	21.15	0.24%	195,370
Feb 11, 2026	21.16	21.21	21.15	21.18	21.10	-0.14%	195,936
Feb 10, 2026	21.20	21.23	21.18	21.21	21.13	0.19%	118,311
Feb 9, 2026	21.15	21.21	21.15	21.17	21.09	0.05%	108,960
Feb 6, 2026	21.16	21.20	21.12	21.16	21.08	0.05%	153,088
Feb 5, 2026	21.10	21.16	21.09	21.15	21.07	0.38%	369,376
Feb 4, 2026	21.07	21.09	21.06	21.07	20.99	0.05%	105,230
Feb 3, 2026	21.07	21.10	21.06	21.06	20.98	-0.24%	128,682
Feb 2, 2026	21.11	21.12	21.07	21.11	21.03	0.05%	131,698
Jan 30, 2026	21.10	21.12	21.10	21.10	21.02	-0.14%	195,105
Jan 29, 2026	21.09	21.15	21.07	21.13	21.05	0.14%	116,006
Jan 28, 2026	21.11	21.11	21.07	21.10	21.02	-0.05%	84,171
Jan 27, 2026	21.12	21.13	21.09	21.11	21.03	-	257,489
Jan 26, 2026	21.14	21.14	21.11	21.11	21.03	-0.05%	95,518
Jan 23, 2026	21.09	21.13	21.06	21.12	21.04	-	417,583
Jan 22, 2026	21.09	21.12	21.06	21.12	21.04	0.14%	116,106
Jan 21, 2026	21.02	21.09	21.01	21.09	21.01	0.09%	87,216
Jan 20, 2026	21.07	21.11	21.05	21.07	20.91	-0.38%	127,258
Jan 16, 2026	21.21	21.22	21.15	21.15	20.99	-0.38%	223,707
Jan 15, 2026	21.26	21.26	21.21	21.23	21.07	-0.09%	116,877
Jan 14, 2026	21.22	21.27	21.21	21.25	21.09	0.24%	94,321
Jan 13, 2026	21.20	21.24	21.16	21.20	21.04	0.09%	265,186
Jan 12, 2026	21.15	21.21	21.14	21.18	21.02	-0.05%	158,165
Jan 9, 2026	21.16	21.20	21.12	21.19	21.03	0.24%	192,207
Jan 8, 2026	21.14	21.19	21.11	21.14	20.98	-0.19%	169,868
Jan 7, 2026	21.19	21.20	21.14	21.18	21.02	0.19%	444,170
Jan 6, 2026	21.20	21.21	21.12	21.14	20.98	-0.33%	1,272,896
Jan 5, 2026	21.23	21.23	21.17	21.21	21.05	0.26%	122,616
Jan 2, 2026	21.19	21.19	21.13	21.16	20.99	-0.21%	383,108
Dec 31, 2025	21.21	21.26	21.17	21.20	21.04	-0.24%	76,151
Dec 30, 2025	21.21	21.26	21.18	21.25	21.09	0.05%	99,337
Dec 29, 2025	21.21	21.28	21.15	21.24	21.08	0.17%	87,619