FYLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2025	29.63	29.63	29.63	29.63	29.63	-	-
Feb 18, 2025	29.63	29.63	29.63	29.63	29.63	-	-
Feb 14, 2025	29.72	29.72	29.63	29.63	29.63	-	632
Feb 13, 2025	29.63	29.63	29.63	29.63	29.63	-0.08%	30
Feb 12, 2025	29.66	29.66	29.64	29.65	29.65	0.02%	553
Feb 11, 2025	29.72	29.72	29.65	29.65	29.65	-0.03%	259
Feb 10, 2025	29.71	29.75	29.65	29.66	29.66	-0.45%	1,140
Feb 7, 2025	29.90	29.90	29.79	29.79	29.79	-0.18%	1,308
Feb 6, 2025	29.85	29.85	29.85	29.85	29.85	0.49%	76
Feb 5, 2025	29.70	29.70	29.70	29.70	29.70	0.51%	65
Feb 4, 2025	29.55	29.61	29.55	29.55	29.55	-0.03%	506
Feb 3, 2025	29.52	29.56	29.46	29.56	29.56	-0.45%	6,893
Jan 31, 2025	29.73	29.77	29.69	29.69	29.69	-0.21%	1,156
Jan 30, 2025	29.59	29.86	29.59	29.75	29.75	0.71%	508
Jan 29, 2025	29.72	29.72	29.54	29.54	29.54	-0.13%	2,581
Jan 28, 2025	29.47	29.65	29.43	29.58	29.58	0.10%	1,133
Jan 27, 2025	29.55	29.55	29.55	29.55	29.55	0.60%	466
Jan 24, 2025	29.37	29.37	29.37	29.37	29.37	0.17%	108
Jan 23, 2025	29.24	29.32	29.24	29.32	29.32	0.34%	412
Jan 22, 2025	29.13	29.23	29.13	29.23	29.23	-0.17%	511
Jan 21, 2025	29.34	29.34	29.22	29.28	29.28	0.04%	683
Jan 17, 2025	29.22	29.31	29.22	29.26	29.14	0.90%	1,261
Jan 16, 2025	29.04	29.04	29.00	29.00	28.88	0.21%	450
Jan 15, 2025	28.93	28.94	28.93	28.94	28.82	1.78%	609
Jan 14, 2025	28.30	28.43	28.30	28.43	28.32	0.80%	779
Jan 13, 2025	27.99	28.21	27.99	28.21	28.09	0.74%	324
Jan 10, 2025	28.00	28.00	28.00	28.00	27.89	-1.76%	648
Jan 8, 2025	28.56	28.56	28.50	28.50	28.39	0.05%	220
Jan 7, 2025	28.49	28.49	28.49	28.49	28.37	0.09%	88
Jan 6, 2025	28.64	28.64	28.46	28.46	28.35	-0.18%	944
Jan 3, 2025	28.51	28.51	28.51	28.51	28.40	0.43%	85
Jan 2, 2025	28.39	28.39	28.39	28.39	28.28	0.08%	72
Dec 31, 2024	28.46	28.46	28.35	28.37	28.25	-0.15%	489
Dec 30, 2024	28.41	28.41	28.41	28.41	28.30	-0.92%	97
Dec 27, 2024	28.78	28.78	28.59	28.68	28.40	-0.50%	2,583
Dec 26, 2024	28.90	28.90	28.82	28.82	28.54	0.22%	1,351
Dec 24, 2024	28.50	28.76	28.50	28.76	28.48	0.78%	834
Dec 23, 2024	28.37	28.54	28.37	28.54	28.26	0.19%	1,103
Dec 20, 2024	28.48	28.48	28.48	28.48	28.21	1.30%	261
Dec 19, 2024	28.20	28.20	28.11	28.11	27.84	0.59%	300
Dec 18, 2024	28.88	28.88	27.92	27.95	27.68	-3.14%	783
Dec 17, 2024	28.86	28.86	28.86	28.86	28.58	-0.59%	27
Dec 16, 2024	29.03	29.03	29.03	29.03	28.75	0.05%	306
Dec 13, 2024	29.01	29.01	29.01	29.01	28.73	-0.23%	48
Dec 12, 2024	29.08	29.08	29.08	29.08	28.80	-0.25%	12
Dec 11, 2024	29.15	29.15	29.15	29.15	28.87	0.28%	5
Dec 10, 2024	29.18	29.18	29.07	29.07	28.79	-0.12%	397
Dec 9, 2024	29.10	29.10	29.10	29.10	28.82	-0.95%	39
Dec 6, 2024	29.44	29.44	29.38	29.38	29.10	-0.10%	231
Dec 5, 2024	29.41	29.41	29.41	29.41	29.13	0.33%	74
Dec 4, 2024	29.30	29.35	29.30	29.32	29.03	-0.21%	350
Dec 3, 2024	29.50	29.50	29.38	29.38	29.09	-0.49%	103
Dec 2, 2024	29.52	29.52	29.52	29.52	29.24	-0.52%	142
Nov 29, 2024	29.68	29.68	29.68	29.68	29.39	-0.05%	101
Nov 27, 2024	29.69	29.69	29.69	29.69	29.40	0.24%	33
Nov 26, 2024	29.56	29.62	29.56	29.62	29.34	0.28%	2,030
Nov 25, 2024	29.54	29.54	29.54	29.54	29.25	0.48%	236
Nov 22, 2024	29.40	29.40	29.40	29.40	29.11	0.76%	59
Nov 21, 2024	29.22	29.22	29.17	29.17	28.89	0.98%	261
Nov 20, 2024	28.89	28.89	28.89	28.89	28.61	-0.51%	113
Nov 19, 2024	28.91	29.04	28.91	29.04	28.76	-0.11%	457
Nov 18, 2024	29.07	29.07	29.07	29.07	28.79	-0.30%	193
Nov 15, 2024	29.12	29.16	29.12	29.16	28.75	0.32%	4,398
Nov 14, 2024	29.07	29.07	29.07	29.07	28.65	-0.09%	2
Nov 13, 2024	29.09	29.09	29.09	29.09	28.68	0.05%	123
Nov 12, 2024	29.17	29.17	29.07	29.08	28.67	-0.12%	1,945
Nov 11, 2024	29.16	29.16	29.11	29.11	28.70	0.75%	141
Nov 8, 2024	28.89	28.89	28.89	28.89	28.48	0.51%	31
Nov 7, 2024	28.75	28.75	28.75	28.75	28.34	-0.86%	23
Nov 6, 2024	28.66	28.99	28.64	28.99	28.58	4.65%	990
Nov 5, 2024	27.71	27.71	27.71	27.71	27.32	0.92%	76
Nov 4, 2024	27.47	27.47	27.34	27.46	27.07	-0.67%	2,758
Nov 1, 2024	27.93	27.93	27.64	27.64	27.25	0.01%	903
Oct 31, 2024	27.64	27.64	27.64	27.64	27.25	-0.93%	2
Oct 30, 2024	27.90	27.90	27.90	27.90	27.50	0.34%	12
Oct 29, 2024	27.84	27.84	27.80	27.80	27.41	-0.44%	219
Oct 28, 2024	27.92	27.92	27.92	27.92	27.53	0.98%	32
Oct 25, 2024	27.65	27.65	27.65	27.65	27.26	-0.93%	293
Oct 24, 2024	27.91	27.91	27.91	27.91	27.52	0.09%	24
Oct 23, 2024	27.89	27.89	27.89	27.89	27.49	-0.16%	159
Oct 22, 2024	27.91	28.03	27.91	27.93	27.54	0.01%	755
Oct 21, 2024	28.11	28.11	27.92	27.93	27.54	-1.30%	2,279
Oct 18, 2024	28.30	28.30	28.25	28.30	27.78	-0.05%	869
Oct 17, 2024	28.32	28.32	28.32	28.32	27.79	0.32%	7
Oct 16, 2024	28.28	28.28	28.23	28.23	27.70	0.65%	123
Oct 15, 2024	28.04	28.04	28.04	28.04	27.52	0.14%	6
Oct 14, 2024	28.09	28.11	28.01	28.01	27.49	0.34%	2,917
Oct 11, 2024	27.98	28.02	27.91	27.91	27.39	1.58%	3,959
Oct 10, 2024	27.54	27.54	27.48	27.48	26.97	-0.32%	6,461
Oct 9, 2024	27.56	27.56	27.56	27.56	27.05	0.75%	8
Oct 8, 2024	27.36	27.36	27.36	27.36	26.85	0.56%	94
Oct 7, 2024	27.22	27.22	27.21	27.21	26.70	-0.99%	219
Oct 4, 2024	27.46	27.48	27.46	27.48	26.97	1.56%	216
Oct 3, 2024	27.06	27.06	27.06	27.06	26.56	-0.37%	35
Oct 2, 2024	27.16	27.16	27.16	27.16	26.66	0.07%	6
Oct 1, 2024	27.14	27.14	27.14	27.14	26.64	-0.49%	11
Sep 30, 2024	27.23	27.28	27.23	27.28	26.77	0.26%	184
Sep 27, 2024	27.21	27.21	27.21	27.21	26.70	0.29%	3
Sep 26, 2024	27.23	27.25	27.13	27.13	26.62	0.52%	387
Sep 25, 2024	27.09	27.09	26.98	26.98	26.48	-0.42%	153