EPA:FGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	10.90	11.00	10.80	11.00	11.00	-	13,195
Dec 31, 2025	10.85	11.00	10.70	11.00	11.00	1.38%	7,554
Dec 30, 2025	10.75	10.95	10.75	10.85	10.85	0.46%	8,989
Dec 29, 2025	10.90	10.90	10.60	10.80	10.80	-0.92%	16,629
Dec 24, 2025	10.80	10.90	10.70	10.90	10.90	1.40%	6,201
Dec 23, 2025	10.65	10.80	10.65	10.75	10.75	0.94%	8,414
Dec 22, 2025	10.75	10.80	10.50	10.65	10.65	-1.84%	16,485
Dec 19, 2025	10.70	10.85	10.70	10.85	10.85	1.40%	11,383
Dec 18, 2025	10.70	10.85	10.65	10.70	10.70	-	7,173
Dec 17, 2025	10.70	10.90	10.65	10.70	10.70	0.47%	12,968
Dec 16, 2025	10.70	10.70	10.50	10.65	10.65	-0.47%	21,225
Dec 15, 2025	10.60	10.95	10.60	10.70	10.70	0.94%	25,767
Dec 12, 2025	10.75	10.90	10.60	10.60	10.60	-	59,273
Dec 11, 2025	10.90	11.05	10.60	10.60	10.60	-2.75%	45,550
Dec 10, 2025	11.35	11.35	10.30	10.90	10.90	-7.23%	183,264
Dec 9, 2025	11.85	11.95	11.75	11.75	11.75	-0.84%	8,487
Dec 8, 2025	11.80	11.90	11.70	11.85	11.85	0.85%	11,785
Dec 5, 2025	11.80	11.95	11.75	11.75	11.75	-0.42%	6,028
Dec 4, 2025	11.90	11.90	11.65	11.80	11.80	-0.42%	7,210
Dec 3, 2025	11.35	11.90	11.35	11.85	11.85	3.95%	20,639
Dec 2, 2025	11.70	11.85	11.30	11.40	11.40	-2.15%	44,060
Dec 1, 2025	11.75	11.95	11.40	11.65	11.65	2.19%	39,220
Nov 28, 2025	11.45	11.60	11.30	11.40	11.40	-0.44%	8,719
Nov 27, 2025	11.45	11.60	11.40	11.45	11.45	0.44%	9,732
Nov 26, 2025	11.50	11.60	11.30	11.40	11.40	-0.44%	7,336
Nov 25, 2025	11.75	11.75	11.35	11.45	11.45	-0.87%	9,994
Nov 24, 2025	11.70	11.90	11.45	11.55	11.55	-0.43%	24,669
Nov 21, 2025	12.50	12.60	11.60	11.60	11.60	-7.57%	38,659
Nov 20, 2025	12.55	12.75	12.40	12.55	12.55	1.21%	21,839
Nov 19, 2025	12.35	12.80	12.15	12.40	12.40	0.81%	49,327