FIIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.64	20.66	20.60	20.60	20.60	-0.49%	126,230
Jun 4, 2026	20.71	20.73	20.70	20.70	20.70	0.13%	71,636
Jun 3, 2026	20.66	20.69	20.64	20.68	20.68	-0.17%	100,720
Jun 2, 2026	20.73	20.74	20.70	20.71	20.71	-0.02%	106,317
Jun 1, 2026	20.67	20.74	20.62	20.72	20.72	-0.12%	143,444
May 29, 2026	20.74	20.77	20.72	20.74	20.74	0.19%	75,949
May 28, 2026	20.66	20.72	20.63	20.70	20.70	0.19%	76,710
May 27, 2026	20.66	20.69	20.65	20.66	20.66	0.05%	146,113
May 26, 2026	20.65	20.67	20.62	20.65	20.65	0.39%	147,446
May 22, 2026	20.61	20.61	20.55	20.57	20.57	0.24%	81,982
May 21, 2026	20.46	20.56	20.45	20.52	20.52	0.05%	76,609
May 20, 2026	20.49	20.64	20.48	20.59	20.51	0.64%	174,089
May 19, 2026	20.46	20.51	20.43	20.46	20.38	-0.49%	368,440
May 18, 2026	20.59	20.63	20.54	20.56	20.48	-0.10%	135,326
May 15, 2026	20.66	20.66	20.56	20.58	20.50	-0.91%	2,054,332
May 14, 2026	20.82	20.83	20.77	20.77	20.69	-0.05%	71,590
May 13, 2026	20.77	20.79	20.74	20.78	20.70	0.05%	123,383
May 12, 2026	20.78	20.78	20.70	20.77	20.69	-0.38%	198,354
May 11, 2026	20.86	20.86	20.83	20.85	20.77	-0.12%	142,075
May 8, 2026	20.87	20.89	20.86	20.88	20.79	0.26%	71,468
May 7, 2026	20.91	20.91	20.81	20.82	20.74	-0.34%	432,191
May 6, 2026	20.86	20.90	20.85	20.89	20.81	0.58%	889,269
May 5, 2026	20.76	20.80	20.75	20.77	20.69	0.14%	77,821
May 4, 2026	20.76	20.77	20.69	20.74	20.66	-0.31%	331,536
May 1, 2026	20.80	20.84	20.78	20.81	20.72	0.17%	95,978
Apr 30, 2026	20.77	20.80	20.75	20.77	20.69	0.14%	144,215
Apr 29, 2026	20.80	20.80	20.72	20.74	20.66	-0.43%	121,769
Apr 28, 2026	20.80	20.83	20.78	20.83	20.75	-0.14%	91,521
Apr 27, 2026	20.87	20.88	20.83	20.86	20.78	-0.19%	152,172
Apr 24, 2026	20.85	20.90	20.84	20.90	20.82	0.19%	243,586
Apr 23, 2026	20.88	20.93	20.82	20.86	20.78	-0.17%	137,337
Apr 22, 2026	20.92	20.93	20.86	20.90	20.81	0.14%	116,308
Apr 21, 2026	20.90	20.91	20.85	20.87	20.78	-0.33%	131,119
Apr 20, 2026	21.03	21.03	20.99	21.02	20.85	-0.07%	151,749
Apr 17, 2026	21.01	21.06	21.00	21.03	20.87	0.53%	124,857
Apr 16, 2026	20.98	21.00	20.90	20.92	20.76	-0.24%	99,713
Apr 15, 2026	20.96	20.97	20.94	20.97	20.81	-0.05%	144,032
Apr 14, 2026	20.93	20.99	20.89	20.98	20.82	0.24%	114,586
Apr 13, 2026	20.83	20.93	20.83	20.93	20.77	0.43%	87,657
Apr 10, 2026	20.89	20.89	20.83	20.84	20.68	-0.24%	113,009
Apr 9, 2026	20.85	20.95	20.82	20.89	20.73	0.05%	118,974
Apr 8, 2026	20.93	20.94	20.83	20.88	20.72	0.58%	310,318
Apr 7, 2026	20.79	20.79	20.67	20.76	20.60	-0.19%	656,058
Apr 6, 2026	20.74	20.82	20.74	20.80	20.64	-0.14%	129,331
Apr 2, 2026	20.71	20.83	20.71	20.83	20.67	0.39%	91,846
Apr 1, 2026	20.73	20.78	20.72	20.75	20.59	-	72,445
Mar 31, 2026	20.68	20.77	20.68	20.75	20.59	0.68%	201,095
Mar 30, 2026	20.61	20.65	20.60	20.61	20.45	0.59%	445,736
Mar 27, 2026	20.48	20.54	20.48	20.49	20.33	-0.29%	144,630
Mar 26, 2026	20.62	20.66	20.54	20.55	20.39	-0.81%	150,681