FIIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.72	19.72	19.72	19.74	19.74	0.10%	216,670
Oct 8, 2026	19.64	19.76	19.63	19.72	19.72	0.36%	232,540
Oct 7, 2026	19.59	19.67	19.56	19.65	19.65	-0.25%	694,225
Oct 6, 2026	19.67	19.71	19.65	19.70	19.70	0.41%	118,103
Oct 5, 2026	19.57	19.63	19.53	19.62	19.62	-	97,130
Oct 2, 2026	19.71	19.73	19.61	19.62	19.62	-0.25%	137,119
Oct 1, 2026	19.57	19.69	19.52	19.67	19.67	0.20%	252,379
Sep 30, 2026	19.68	19.69	19.59	19.63	19.63	-	366,262
Sep 29, 2026	19.65	19.66	19.58	19.63	19.63	-0.05%	222,227
Sep 28, 2026	19.67	19.69	19.60	19.64	19.64	-0.71%	112,824
Sep 25, 2026	19.76	19.78	19.70	19.78	19.78	0.10%	119,006
Sep 24, 2026	19.88	19.88	19.75	19.76	19.76	-0.60%	137,801
Sep 23, 2026	20.13	20.13	19.92	19.96	19.88	-1.04%	79,851
Sep 22, 2026	20.16	20.18	20.12	20.17	20.09	0.12%	146,331
Sep 21, 2026	20.14	20.16	20.12	20.15	20.06	0.35%	72,012
Sep 18, 2026	20.12	20.12	20.07	20.08	19.99	-0.47%	99,515
Sep 17, 2026	20.15	20.18	20.13	20.17	20.09	0.55%	125,605
Sep 16, 2026	20.10	20.16	20.06	20.06	19.98	-0.02%	76,844
Sep 15, 2026	20.03	20.07	20.02	20.07	19.98	0.02%	418,902
Sep 14, 2026	20.04	20.12	20.03	20.06	19.98	-0.05%	114,085
Sep 11, 2026	20.14	20.17	20.05	20.07	19.99	-0.20%	148,891
Sep 10, 2026	20.17	20.18	20.10	20.11	20.03	-0.76%	75,300
Sep 9, 2026	20.29	20.33	20.24	20.27	20.18	-0.20%	160,957
Sep 8, 2026	20.32	20.33	20.29	20.31	20.22	-0.02%	144,828
Sep 4, 2026	20.32	20.34	20.31	20.31	20.23	-0.05%	52,044
Sep 3, 2026	20.36	20.37	20.32	20.32	20.24	-	62,085
Sep 2, 2026	20.31	20.34	20.28	20.32	20.24	0.20%	118,870
Sep 1, 2026	20.32	20.36	20.27	20.28	20.20	-0.34%	132,030
Aug 31, 2026	20.37	20.37	20.34	20.35	20.27	-0.20%	103,437
Aug 28, 2026	20.45	20.49	20.37	20.39	20.31	-0.34%	111,052
Aug 27, 2026	20.48	20.48	20.45	20.46	20.38	-	42,438
Aug 26, 2026	20.47	20.47	20.43	20.46	20.38	-0.15%	125,593
Aug 25, 2026	20.45	20.49	20.43	20.49	20.41	0.49%	87,923
Aug 24, 2026	20.35	20.41	20.34	20.39	20.31	0.30%	343,578
Aug 21, 2026	20.34	20.36	20.30	20.33	20.25	-0.19%	439,712
Aug 20, 2026	20.43	20.47	20.42	20.45	20.29	-0.34%	524,953
Aug 19, 2026	20.50	20.53	20.47	20.52	20.36	0.59%	139,683
Aug 18, 2026	20.37	20.42	20.36	20.40	20.24	0.05%	70,018
Aug 17, 2026	20.42	20.45	20.38	20.39	20.23	-0.32%	62,031
Aug 14, 2026	20.50	20.50	20.43	20.46	20.29	-0.24%	63,532
Aug 13, 2026	20.51	20.55	20.49	20.51	20.34	0.39%	73,869
Aug 12, 2026	20.46	20.46	20.43	20.43	20.26	0.12%	74,633
Aug 11, 2026	20.44	20.44	20.40	20.40	20.24	0.02%	49,309
Aug 10, 2026	20.45	20.45	20.39	20.40	20.23	-0.41%	73,727
Aug 7, 2026	20.51	20.52	20.47	20.48	20.31	0.15%	56,786
Aug 6, 2026	20.52	20.52	20.43	20.45	20.28	-0.35%	296,984
Aug 5, 2026	20.51	20.53	20.49	20.52	20.36	0.10%	113,746
Aug 4, 2026	20.48	20.51	20.47	20.50	20.34	0.39%	117,044
Aug 3, 2026	20.40	20.44	20.40	20.42	20.26	0.25%	92,843
Jul 31, 2026	20.39	20.39	20.32	20.37	20.21	-0.10%	79,863