FIIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.09	21.13	21.06	21.12	21.12	-	417,583
Jan 22, 2026	21.09	21.12	21.06	21.12	21.12	0.14%	116,106
Jan 21, 2026	21.02	21.09	21.01	21.09	21.09	0.09%	87,216
Jan 20, 2026	21.07	21.11	21.05	21.07	20.99	-0.38%	127,258
Jan 16, 2026	21.21	21.22	21.15	21.15	21.07	-0.38%	223,707
Jan 15, 2026	21.26	21.26	21.21	21.23	21.15	-0.09%	116,877
Jan 14, 2026	21.22	21.27	21.21	21.25	21.17	0.24%	94,321
Jan 13, 2026	21.20	21.24	21.16	21.20	21.12	0.09%	265,186
Jan 12, 2026	21.15	21.21	21.14	21.18	21.10	-0.05%	158,165
Jan 9, 2026	21.16	21.20	21.12	21.19	21.11	0.24%	192,207
Jan 8, 2026	21.14	21.19	21.11	21.14	21.06	-0.19%	169,868
Jan 7, 2026	21.19	21.20	21.14	21.18	21.10	0.19%	444,170
Jan 6, 2026	21.20	21.21	21.12	21.14	21.06	-0.33%	1,272,896
Jan 5, 2026	21.23	21.23	21.17	21.21	21.13	0.26%	122,616
Jan 2, 2026	21.19	21.19	21.13	21.16	21.07	-0.21%	383,108
Dec 31, 2025	21.21	21.26	21.17	21.20	21.12	-0.24%	76,151
Dec 30, 2025	21.21	21.26	21.18	21.25	21.17	0.05%	99,337
Dec 29, 2025	21.21	21.28	21.15	21.24	21.16	0.17%	87,619
Dec 26, 2025	21.22	21.22	21.17	21.21	21.12	0.03%	38,362
Dec 24, 2025	21.14	21.20	21.13	21.20	21.12	0.34%	32,130
Dec 23, 2025	21.09	21.16	21.08	21.13	21.05	0.03%	82,377
Dec 22, 2025	21.14	21.15	21.11	21.12	21.04	-0.09%	118,827
Dec 19, 2025	21.15	21.17	21.12	21.14	21.06	-0.19%	219,465
Dec 18, 2025	21.16	21.19	21.10	21.18	21.10	0.33%	91,561
Dec 17, 2025	21.11	21.12	21.09	21.11	21.03	0.02%	96,962
Dec 16, 2025	21.07	21.12	21.05	21.11	21.02	0.07%	112,412
Dec 15, 2025	21.11	21.12	21.06	21.09	21.01	0.12%	153,221
Dec 12, 2025	21.07	21.07	21.03	21.07	20.98	-0.96%	55,708
Dec 11, 2025	21.31	21.33	21.26	21.27	21.05	0.02%	326,483
Dec 10, 2025	21.19	21.27	21.19	21.27	21.04	0.31%	140,171
Dec 9, 2025	21.25	21.26	21.17	21.20	20.98	-0.14%	72,841
Dec 8, 2025	21.27	21.27	21.19	21.23	21.01	-0.14%	79,327
Dec 5, 2025	21.30	21.30	21.24	21.26	21.04	-0.12%	99,229
Dec 4, 2025	21.30	21.31	21.23	21.29	21.06	-0.16%	151,982
Dec 3, 2025	21.28	21.33	21.27	21.32	21.10	0.16%	152,517
Dec 2, 2025	21.26	21.30	21.24	21.29	21.06	0.14%	102,604
Dec 1, 2025	21.26	21.27	21.23	21.26	21.03	-0.54%	77,587
Nov 28, 2025	21.36	21.37	21.31	21.37	21.15	-0.05%	47,603
Nov 26, 2025	21.30	21.38	21.29	21.38	21.16	0.38%	140,960
Nov 25, 2025	21.25	21.36	21.25	21.30	21.08	0.33%	234,491
Nov 24, 2025	21.22	21.26	21.18	21.23	21.01	0.19%	141,761
Nov 21, 2025	21.18	21.19	21.11	21.19	20.97	-0.09%	98,676
Nov 20, 2025	21.23	21.24	21.20	21.21	20.91	0.12%	121,362
Nov 19, 2025	21.21	21.22	21.16	21.19	20.89	0.05%	147,731
Nov 18, 2025	21.19	21.20	21.15	21.18	20.88	-0.07%	100,432
Nov 17, 2025	21.16	21.24	21.16	21.19	20.89	-	111,489
Nov 14, 2025	21.20	21.20	21.16	21.19	20.89	-0.19%	158,635
Nov 13, 2025	21.20	21.23	21.18	21.23	20.93	-0.19%	72,472
Nov 12, 2025	21.25	21.31	21.23	21.27	20.97	-0.14%	53,677
Nov 11, 2025	21.23	21.30	21.23	21.30	21.00	0.47%	79,302