FIIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	20.02	20.02	19.99	20.00	20.00	-0.10%	95,817
Oct 30, 2026	20.02	20.04	19.96	20.02	20.02	0.20%	203,106
Oct 29, 2026	19.96	20.01	19.92	19.98	19.98	0.38%	207,194
Oct 28, 2026	20.00	20.00	19.89	19.91	19.91	-0.33%	98,355
Oct 27, 2026	19.93	19.97	19.92	19.97	19.97	0.30%	158,830
Oct 26, 2026	19.91	19.97	19.90	19.91	19.91	0.10%	133,867
Oct 23, 2026	19.89	19.92	19.88	19.89	19.89	-0.20%	69,954
Oct 22, 2026	19.82	19.97	19.82	19.93	19.93	0.91%	134,501
Oct 21, 2026	19.78	19.80	19.70	19.75	19.75	0.01%	213,340
Oct 20, 2026	19.81	19.89	19.78	19.83	19.75	0.15%	165,155
Oct 19, 2026	19.86	19.87	19.79	19.80	19.72	-0.45%	198,425
Oct 16, 2026	19.89	19.93	19.84	19.89	19.81	0.03%	136,016
Oct 15, 2026	19.90	19.93	19.85	19.89	19.80	0.53%	194,569
Oct 14, 2026	19.67	19.79	19.66	19.78	19.70	0.06%	217,323
Oct 13, 2026	19.80	19.80	19.74	19.77	19.69	-0.06%	79,795
Oct 12, 2026	19.73	19.78	19.73	19.78	19.70	0.20%	77,607
Oct 9, 2026	19.72	19.74	19.70	19.74	19.66	0.10%	216,670
Oct 8, 2026	19.64	19.76	19.63	19.72	19.64	0.36%	232,540
Oct 7, 2026	19.59	19.67	19.56	19.65	19.57	-0.25%	694,225
Oct 6, 2026	19.67	19.71	19.65	19.70	19.62	0.41%	118,103
Oct 5, 2026	19.57	19.63	19.53	19.62	19.54	-	97,130
Oct 2, 2026	19.71	19.73	19.61	19.62	19.54	-0.25%	137,119
Oct 1, 2026	19.57	19.69	19.52	19.67	19.59	0.20%	252,379
Sep 30, 2026	19.68	19.69	19.59	19.63	19.55	-	366,262
Sep 29, 2026	19.65	19.66	19.58	19.63	19.55	-0.05%	222,227
Sep 28, 2026	19.67	19.69	19.60	19.64	19.56	-0.71%	112,824
Sep 25, 2026	19.76	19.78	19.70	19.78	19.70	0.10%	119,054
Sep 24, 2026	19.88	19.88	19.75	19.76	19.68	-0.60%	137,801
Sep 23, 2026	20.13	20.13	19.92	19.96	19.80	-1.04%	79,851
Sep 22, 2026	20.16	20.18	20.12	20.17	20.00	0.12%	146,331
Sep 21, 2026	20.14	20.16	20.12	20.15	19.98	0.35%	72,012
Sep 18, 2026	20.12	20.12	20.07	20.08	19.91	-0.47%	99,515
Sep 17, 2026	20.15	20.18	20.13	20.17	20.00	0.55%	125,605
Sep 16, 2026	20.10	20.16	20.06	20.06	19.90	-0.02%	76,844
Sep 15, 2026	20.03	20.07	20.02	20.07	19.90	0.02%	418,902
Sep 14, 2026	20.04	20.12	20.03	20.06	19.90	-0.05%	114,085
Sep 11, 2026	20.14	20.17	20.05	20.07	19.91	-0.20%	148,891
Sep 10, 2026	20.17	20.18	20.10	20.11	19.94	-0.76%	75,300
Sep 9, 2026	20.29	20.33	20.24	20.27	20.10	-0.20%	160,957
Sep 8, 2026	20.32	20.33	20.29	20.31	20.14	-0.02%	144,828
Sep 4, 2026	20.32	20.34	20.31	20.31	20.14	-0.05%	52,044
Sep 3, 2026	20.36	20.37	20.32	20.32	20.15	-	62,085
Sep 2, 2026	20.31	20.34	20.28	20.32	20.15	0.20%	118,870
Sep 1, 2026	20.32	20.36	20.27	20.28	20.11	-0.34%	132,030
Aug 31, 2026	20.37	20.37	20.34	20.35	20.18	-0.20%	103,437
Aug 28, 2026	20.45	20.49	20.37	20.39	20.22	-0.34%	111,052
Aug 27, 2026	20.48	20.48	20.45	20.46	20.29	-	42,438
Aug 26, 2026	20.47	20.47	20.43	20.46	20.29	-0.15%	125,593
Aug 25, 2026	20.45	20.49	20.43	20.49	20.32	0.49%	87,923
Aug 24, 2026	20.35	20.41	20.34	20.39	20.22	0.30%	343,578