EPA:FGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	9.82	9.86	9.54	9.54	-	-3.05%	19,360
Mar 12, 2026	9.98	9.98	9.78	9.84	9.84	-1.60%	20,098
Mar 11, 2026	10.10	10.15	9.90	10.00	10.00	-	18,208
Mar 10, 2026	10.15	10.25	9.98	10.00	10.00	0.40%	30,080
Mar 9, 2026	9.90	9.96	9.76	9.96	9.96	-1.39%	27,508
Mar 6, 2026	10.20	10.20	9.90	10.10	10.10	0.50%	28,794
Mar 5, 2026	10.20	10.60	10.05	10.05	10.05	-1.47%	27,563
Mar 4, 2026	10.15	10.25	9.94	10.20	10.20	0.49%	32,198
Mar 3, 2026	10.60	10.60	10.10	10.15	10.15	-4.25%	24,646
Mar 2, 2026	10.45	10.70	10.35	10.60	10.60	0.47%	38,125
Feb 27, 2026	10.70	10.75	10.55	10.55	10.55	-0.94%	12,566
Feb 26, 2026	10.70	10.85	10.60	10.65	10.65	-0.93%	19,346
Feb 25, 2026	10.80	10.85	10.65	10.75	10.75	-0.46%	20,514
Feb 24, 2026	10.80	10.95	10.70	10.80	10.80	-	22,503
Feb 23, 2026	11.05	11.15	10.70	10.80	10.80	-1.82%	31,299
Feb 20, 2026	11.15	11.20	10.95	11.00	11.00	-1.79%	34,887
Feb 19, 2026	11.70	11.75	11.00	11.20	11.20	-2.61%	62,724
Feb 18, 2026	11.40	11.75	11.30	11.50	11.50	4.07%	117,056
Feb 17, 2026	10.15	11.20	10.15	11.05	11.05	12.07%	93,130
Feb 16, 2026	9.66	9.92	9.60	9.86	9.86	3.14%	15,797
Feb 13, 2026	9.40	9.60	9.40	9.56	9.56	2.80%	13,456
Feb 12, 2026	9.82	9.84	9.20	9.30	9.30	-5.10%	95,328
Feb 11, 2026	10.00	10.00	9.74	9.80	9.80	-2.00%	17,087
Feb 10, 2026	10.10	10.20	9.96	10.00	10.00	-0.50%	56,399
Feb 9, 2026	9.80	10.15	9.80	10.05	10.05	2.55%	45,985
Feb 6, 2026	10.40	10.40	9.80	9.80	9.80	-5.77%	80,637
Feb 5, 2026	11.05	11.25	10.40	10.40	10.40	-1.89%	44,300
Feb 4, 2026	10.65	10.85	10.55	10.60	10.60	-0.47%	16,704
Feb 3, 2026	10.70	10.90	10.60	10.65	10.65	-0.47%	16,465
Feb 2, 2026	10.75	10.80	10.65	10.70	10.70	-0.47%	14,988
Jan 30, 2026	10.90	11.00	10.75	10.75	10.75	-1.38%	14,383
Jan 29, 2026	10.90	11.15	10.90	10.90	10.90	0.46%	17,074
Jan 28, 2026	11.20	11.25	10.85	10.85	10.85	-3.12%	18,735
Jan 27, 2026	11.20	11.30	11.10	11.20	11.20	0.45%	6,294
Jan 26, 2026	11.30	11.30	11.10	11.15	11.15	-2.19%	9,698
Jan 23, 2026	11.40	11.40	11.20	11.40	11.40	-0.44%	9,002
Jan 22, 2026	11.50	11.55	11.40	11.45	11.45	0.44%	8,404
Jan 21, 2026	11.30	11.55	11.25	11.40	11.40	1.33%	12,178
Jan 20, 2026	11.20	11.35	11.10	11.25	11.25	-0.88%	24,976
Jan 19, 2026	11.60	11.60	11.35	11.35	11.35	-1.73%	9,205
Jan 16, 2026	11.40	11.65	11.40	11.55	11.55	1.76%	16,500
Jan 15, 2026	11.80	11.85	11.35	11.35	11.35	-3.81%	15,050
Jan 14, 2026	11.55	11.80	11.50	11.80	11.80	2.61%	21,443
Jan 13, 2026	11.65	11.70	11.50	11.50	11.50	-1.29%	9,128
Jan 12, 2026	11.50	11.85	11.50	11.65	11.65	1.75%	25,634
Jan 9, 2026	11.00	11.45	10.90	11.45	11.45	3.62%	38,076
Jan 8, 2026	11.00	11.20	10.95	11.05	11.05	1.38%	18,307
Jan 7, 2026	10.70	11.20	10.70	10.90	10.90	1.87%	47,067
Jan 6, 2026	10.90	10.95	10.60	10.70	10.70	-1.83%	24,650
Jan 5, 2026	10.95	11.05	10.85	10.90	10.90	-0.91%	27,902