FIIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.73	20.78	20.72	20.77	-	0.07%	67,088
Mar 31, 2026	20.68	20.77	20.68	20.75	20.75	0.68%	201,095
Mar 30, 2026	20.61	20.65	20.60	20.61	20.61	0.59%	445,736
Mar 27, 2026	20.48	20.54	20.48	20.49	20.49	-0.29%	144,630
Mar 26, 2026	20.62	20.66	20.54	20.55	20.55	-1.20%	150,681
Mar 25, 2026	20.82	20.82	20.77	20.80	20.72	0.39%	182,002
Mar 24, 2026	20.69	20.75	20.67	20.72	20.64	-0.26%	95,495
Mar 23, 2026	20.70	20.80	20.68	20.78	20.69	0.65%	122,081
Mar 20, 2026	20.79	20.79	20.64	20.64	20.56	-0.98%	76,867
Mar 19, 2026	20.73	20.87	20.73	20.85	20.76	0.07%	162,421
Mar 18, 2026	20.90	20.90	20.82	20.83	20.75	-0.38%	131,619
Mar 17, 2026	20.87	20.92	20.87	20.91	20.83	0.38%	117,614
Mar 16, 2026	20.85	20.86	20.81	20.83	20.75	0.43%	162,367
Mar 13, 2026	20.86	20.86	20.73	20.74	20.66	-0.29%	145,026
Mar 12, 2026	20.90	20.90	20.77	20.80	20.72	-0.57%	206,319
Mar 11, 2026	20.99	20.99	20.91	20.92	20.84	-0.62%	108,848
Mar 10, 2026	21.08	21.12	21.04	21.05	20.97	-0.28%	233,961
Mar 9, 2026	21.01	21.14	21.00	21.11	21.03	0.24%	196,705
Mar 6, 2026	21.01	21.11	21.00	21.06	20.98	-0.14%	253,509
Mar 5, 2026	21.09	21.11	21.06	21.09	21.01	-0.40%	252,746
Mar 4, 2026	21.17	21.19	21.15	21.18	21.09	0.12%	130,844
Mar 3, 2026	21.04	21.17	21.04	21.15	21.07	-0.05%	496,696
Mar 2, 2026	21.14	21.17	21.11	21.16	21.08	-0.30%	278,432
Feb 27, 2026	21.22	21.25	21.22	21.22	21.14	-0.08%	182,768
Feb 26, 2026	21.20	21.24	21.19	21.24	21.16	0.19%	352,067
Feb 25, 2026	21.22	21.26	21.19	21.20	21.12	-0.09%	175,702
Feb 24, 2026	21.21	21.22	21.20	21.22	21.14	-0.05%	108,382
Feb 23, 2026	21.20	21.24	21.19	21.23	21.15	0.09%	121,723
Feb 20, 2026	21.20	21.21	21.17	21.21	21.13	-0.24%	177,434
Feb 19, 2026	21.24	21.28	21.22	21.26	21.10	-0.09%	509,680
Feb 18, 2026	21.27	21.29	21.26	21.28	21.12	-0.05%	111,586
Feb 17, 2026	21.27	21.29	21.25	21.29	21.13	0.02%	123,769
Feb 13, 2026	21.27	21.30	21.25	21.29	21.12	0.26%	122,417
Feb 12, 2026	21.20	21.25	21.17	21.23	21.07	0.24%	195,370
Feb 11, 2026	21.16	21.21	21.15	21.18	21.02	-0.14%	195,936
Feb 10, 2026	21.20	21.23	21.18	21.21	21.05	0.19%	118,311
Feb 9, 2026	21.15	21.21	21.15	21.17	21.01	0.05%	108,960
Feb 6, 2026	21.16	21.20	21.12	21.16	21.00	0.05%	153,088
Feb 5, 2026	21.10	21.16	21.09	21.15	20.99	0.38%	369,376
Feb 4, 2026	21.07	21.09	21.06	21.07	20.91	0.05%	105,230
Feb 3, 2026	21.07	21.10	21.06	21.06	20.90	-0.24%	128,682
Feb 2, 2026	21.11	21.12	21.07	21.11	20.95	0.05%	131,698
Jan 30, 2026	21.10	21.12	21.10	21.10	20.94	-0.14%	195,105
Jan 29, 2026	21.09	21.15	21.07	21.13	20.97	0.14%	116,006
Jan 28, 2026	21.11	21.11	21.07	21.10	20.94	-0.05%	84,171
Jan 27, 2026	21.12	21.13	21.09	21.11	20.95	-	257,489
Jan 26, 2026	21.14	21.14	21.11	21.11	20.95	-0.05%	95,518
Jan 23, 2026	21.09	21.13	21.06	21.12	20.96	-	417,583
Jan 22, 2026	21.09	21.12	21.06	21.12	20.96	0.14%	116,106
Jan 21, 2026	21.02	21.09	21.01	21.09	20.93	0.09%	87,216