AIM:FOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.50	17.50	16.00	16.50	16.50	-1.49%	6,979
May 27, 2026	17.25	17.50	16.00	16.75	16.75	-2.90%	29,341
May 26, 2026	17.25	17.50	17.00	17.25	17.25	-	42,994
May 22, 2026	17.50	18.00	17.01	17.25	17.25	-4.17%	8,362
May 21, 2026	17.50	18.00	17.00	18.00	18.00	-0.55%	90,667
May 20, 2026	17.50	18.10	17.30	18.10	18.10	3.43%	71,536
May 19, 2026	17.50	18.00	17.00	17.50	17.50	-	114,933
May 18, 2026	17.50	18.00	17.00	17.50	17.50	-	109,721
May 15, 2026	16.75	17.50	15.90	17.50	17.50	4.48%	143,113
May 14, 2026	16.25	17.50	16.00	16.75	16.75	3.08%	268,524
May 13, 2026	16.25	16.90	16.00	16.25	16.25	-	130,160
May 12, 2026	16.00	16.50	15.40	16.25	16.25	1.56%	40,998
May 11, 2026	16.25	17.00	15.50	16.00	16.00	-1.54%	57,722
May 8, 2026	15.75	17.00	15.13	16.25	16.25	1.56%	339,698
May 7, 2026	16.00	17.10	15.50	16.00	16.00	-	161,130
May 6, 2026	17.00	17.30	15.50	16.00	16.00	-5.88%	208,338
May 5, 2026	17.00	17.95	16.50	17.00	17.00	-	135,872
May 1, 2026	17.00	17.50	16.50	17.00	17.00	-	42,511
Apr 30, 2026	17.00	17.50	16.50	17.00	17.00	-	9,283
Apr 29, 2026	17.00	17.50	16.50	17.00	17.00	-	1,840
Apr 28, 2026	17.00	18.00	16.00	17.00	17.00	1.49%	15,582
Apr 27, 2026	17.00	18.00	16.00	16.75	16.75	-1.47%	118,381
Apr 24, 2026	17.00	18.00	16.00	17.00	17.00	-	191,019
Apr 23, 2026	17.00	17.50	16.50	17.00	17.00	-	9,645
Apr 22, 2026	17.00	17.50	16.50	17.00	17.00	-	10,772
Apr 21, 2026	16.85	17.50	16.20	17.00	17.00	1.49%	79,185
Apr 20, 2026	16.75	17.50	16.00	16.75	16.75	-	162,322
Apr 17, 2026	16.75	17.50	16.00	16.75	16.75	5.35%	51,016
Apr 16, 2026	16.75	17.50	15.90	15.90	15.90	-	44,273
Apr 15, 2026	17.25	17.50	15.40	15.90	15.90	-	358,828
Apr 14, 2026	16.75	17.50	15.90	15.90	15.90	-9.14%	58,341
Apr 13, 2026	16.75	17.50	16.00	17.50	17.50	4.48%	178,436
Apr 10, 2026	16.50	17.00	16.00	16.75	16.75	-	16,600
Apr 9, 2026	16.50	17.50	16.00	16.75	16.75	-1.47%	904,704
Apr 8, 2026	18.75	19.50	16.06	17.00	17.00	-11.69%	853,878
Apr 7, 2026	19.80	21.00	18.00	19.25	19.25	-2.78%	331,801
Apr 2, 2026	19.80	20.80	19.09	19.80	19.80	1.54%	257,615
Apr 1, 2026	20.80	21.20	19.00	19.50	19.50	2.63%	595,461
Mar 31, 2026	19.55	22.60	19.00	19.00	19.00	-3.55%	829,316
Mar 30, 2026	17.75	20.00	17.22	19.70	19.70	10.99%	486,683
Mar 27, 2026	15.15	18.80	14.70	17.75	17.75	17.55%	1,005,374
Mar 26, 2026	14.40	15.50	14.00	15.10	15.10	4.86%	150,284
Mar 25, 2026	14.15	14.80	13.50	14.40	14.40	1.77%	233,840
Mar 24, 2026	14.15	14.80	13.50	14.15	14.15	-	246,692
Mar 23, 2026	14.15	14.80	14.00	14.15	14.15	-	73,946
Mar 20, 2026	14.15	14.80	13.50	14.15	14.15	-	9,223
Mar 19, 2026	14.15	14.80	14.00	14.15	14.15	-	59,946
Mar 18, 2026	14.40	14.80	13.50	14.15	14.15	-1.74%	98,573
Mar 17, 2026	13.75	15.00	13.20	14.40	14.40	8.27%	345,151
Mar 16, 2026	14.10	14.70	13.00	13.30	13.30	-1.48%	1,035,680