FGP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.64	12.50	11.64	11.69	11.69	-3.55%	3,626
Aug 3, 2026	11.72	12.20	11.27	12.12	12.12	3.41%	18,400
Jul 31, 2026	11.50	12.06	11.00	11.72	11.72	1.91%	5,200
Jul 30, 2026	11.34	11.50	10.55	11.50	11.50	4.74%	8,587
Jul 29, 2026	10.85	10.99	10.42	10.98	10.98	4.87%	2,728
Jul 28, 2026	10.89	11.44	10.45	10.47	10.47	-4.47%	3,367
Jul 27, 2026	10.69	11.06	10.35	10.96	10.96	2.53%	4,349
Jul 24, 2026	10.82	10.82	10.40	10.69	10.69	2.59%	1,231
Jul 23, 2026	10.86	11.18	10.42	10.42	10.42	-3.96%	739
Jul 22, 2026	11.12	11.12	10.40	10.85	10.85	1.50%	2,894
Jul 21, 2026	10.27	10.70	10.27	10.69	10.69	4.09%	2,433
Jul 20, 2026	11.08	11.08	10.16	10.27	10.27	-3.48%	4,504
Jul 17, 2026	11.20	11.40	10.48	10.64	10.64	-3.45%	6,840
Jul 16, 2026	11.60	11.60	10.75	11.02	11.02	-0.81%	5,335
Jul 15, 2026	11.51	11.53	11.06	11.11	11.11	-3.89%	2,883
Jul 14, 2026	12.69	12.69	11.56	11.56	11.56	-4.93%	6,050
Jul 13, 2026	12.20	12.20	11.40	12.16	12.16	4.02%	7,310
Jul 10, 2026	11.35	11.90	11.01	11.69	11.69	2.90%	2,652
Jul 9, 2026	11.23	11.74	11.23	11.36	11.36	0.09%	1,646
Jul 8, 2026	12.24	12.24	11.22	11.35	11.35	-2.99%	2,237
Jul 7, 2026	11.70	11.70	11.57	11.70	11.70	-1.93%	1,655
Jul 6, 2026	12.09	12.62	11.61	11.93	11.93	-1.32%	2,296
Jul 3, 2026	12.20	12.20	11.36	12.09	12.09	4.04%	3,394
Jul 2, 2026	12.15	12.15	11.51	11.62	11.62	-0.77%	543
Jul 1, 2026	12.45	12.45	11.48	11.71	11.71	-2.01%	3,132
Jun 30, 2026	11.55	12.00	11.31	11.95	11.95	3.46%	2,059
Jun 29, 2026	12.17	12.17	11.52	11.55	11.55	-3.19%	2,874
Jun 25, 2026	12.04	12.50	11.78	11.93	11.93	-3.71%	3,162
Jun 24, 2026	11.80	12.39	11.80	12.39	12.39	5.00%	8,704
Jun 23, 2026	11.40	12.34	11.40	11.80	11.80	-1.09%	17,691
Jun 22, 2026	11.69	11.94	11.60	11.93	11.93	4.65%	2,342
Jun 19, 2026	11.48	11.94	11.20	11.40	11.40	-0.70%	2,715
Jun 18, 2026	11.65	11.70	11.15	11.48	11.48	2.96%	39,419
Jun 17, 2026	11.05	11.86	11.00	11.15	11.15	-2.19%	14,782
Jun 16, 2026	12.00	12.48	11.40	11.40	11.40	-5.00%	12,494
Jun 15, 2026	11.99	12.54	11.56	12.00	12.00	0.17%	16,681
Jun 12, 2026	12.46	12.46	11.70	11.98	11.98	-0.58%	8,782
Jun 11, 2026	12.05	12.05	11.65	12.05	12.05	-	5,554
Jun 10, 2026	12.00	12.49	11.90	12.05	12.05	-0.41%	15,513
Jun 9, 2026	12.21	12.40	11.60	12.10	12.10	1.09%	9,502
Jun 8, 2026	12.28	12.28	11.50	11.97	11.97	1.01%	4,757
Jun 5, 2026	12.34	12.53	11.64	11.85	11.85	-2.07%	12,395
Jun 4, 2026	11.50	12.23	11.50	12.10	12.10	2.80%	1,976
Jun 3, 2026	12.50	12.50	11.52	11.77	11.77	-1.67%	890
Jun 2, 2026	11.60	12.10	11.60	11.97	11.97	-0.25%	596
Jun 1, 2026	11.52	12.40	11.52	12.00	12.00	-	6,306
May 29, 2026	11.90	12.20	11.40	12.00	12.00	0.84%	5,286
May 27, 2026	11.50	11.92	11.27	11.90	11.90	0.68%	6,295
May 26, 2026	12.00	12.02	11.69	11.82	11.82	-3.90%	6,954
May 25, 2026	12.00	12.40	11.97	12.30	12.30	3.62%	5,266