FGP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.11	12.03	11.11	11.87	11.87	3.58%	3,438
May 21, 2026	11.08	12.01	11.08	11.46	11.46	-1.12%	2,681
May 20, 2026	11.63	11.95	11.50	11.59	11.59	-3.50%	6,768
May 19, 2026	11.53	12.07	11.31	12.01	12.01	4.16%	2,012
May 18, 2026	11.21	11.53	10.55	11.53	11.53	4.91%	14,933
May 15, 2026	10.75	11.39	10.75	10.99	10.99	0.18%	1,626
May 14, 2026	11.90	11.90	10.60	10.97	10.97	-7.82%	23,383
May 13, 2026	11.86	12.40	11.51	11.90	11.90	3.48%	5,766
May 12, 2026	11.08	12.30	10.90	11.50	11.50	2.68%	14,520
May 11, 2026	11.73	11.88	10.50	11.20	11.20	-2.18%	5,392
May 8, 2026	10.50	11.60	10.50	11.45	11.45	4.66%	44,079
May 7, 2026	11.02	11.42	10.38	10.94	10.94	-0.73%	1,677
May 6, 2026	10.30	11.48	10.00	11.02	11.02	8.79%	24,049
May 5, 2026	9.60	10.39	9.60	10.13	10.13	0.90%	19,248
May 4, 2026	10.70	11.55	9.60	10.04	10.04	-4.20%	20,320
Apr 30, 2026	10.48	11.50	10.11	10.48	10.48	-	11,946
Apr 29, 2026	11.34	11.89	10.05	10.48	10.48	-5.33%	21,116
Apr 28, 2026	11.03	11.08	10.66	11.07	11.07	-0.09%	996
Apr 27, 2026	10.64	12.75	9.53	11.08	11.08	3.84%	4,887
Apr 24, 2026	11.20	11.60	10.62	10.67	10.67	-1.75%	11,994
Apr 23, 2026	11.47	11.49	10.65	10.86	10.86	-6.78%	1,621
Apr 22, 2026	11.44	11.89	10.80	11.65	11.65	1.84%	2,978
Apr 21, 2026	10.80	11.80	10.55	11.44	11.44	7.32%	1,165
Apr 20, 2026	10.31	12.10	10.31	10.66	10.66	-4.39%	5,463
Apr 17, 2026	10.75	11.26	10.11	11.15	11.15	4.69%	3,817
Apr 16, 2026	11.29	11.29	10.15	10.65	10.65	-5.75%	6,218
Apr 15, 2026	11.10	11.30	9.69	11.30	11.30	3.86%	4,606
Apr 13, 2026	11.39	11.39	10.20	10.88	10.88	-0.27%	1,451
Apr 10, 2026	10.99	11.20	10.01	10.91	10.91	7.70%	12,241
Apr 9, 2026	10.40	10.50	10.06	10.13	10.13	-1.65%	514