EPA:FGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.60	11.96	11.54	11.94	-	1.36%	16,720
Jun 22, 2026	12.00	12.06	11.66	11.78	11.78	-1.51%	57,242
Jun 19, 2026	11.98	12.26	11.94	11.96	11.96	-1.32%	28,374
Jun 18, 2026	11.80	12.56	11.78	12.12	12.12	3.06%	93,992
Jun 17, 2026	11.60	11.76	11.54	11.76	11.76	1.03%	66,445
Jun 16, 2026	11.20	11.72	11.18	11.64	11.64	5.63%	59,130
Jun 15, 2026	11.02	11.44	10.96	11.02	11.02	3.18%	53,513
Jun 12, 2026	10.44	10.80	10.44	10.68	10.68	2.50%	26,337
Jun 11, 2026	10.40	10.42	9.75	10.42	10.42	-1.33%	66,643
Jun 10, 2026	10.50	10.56	10.06	10.56	10.56	0.57%	34,201
Jun 9, 2026	10.68	10.86	10.38	10.50	10.50	-1.13%	23,938
Jun 8, 2026	10.70	10.84	10.56	10.62	10.62	-2.57%	27,256
Jun 5, 2026	11.10	11.20	10.90	10.90	10.90	-2.68%	16,207
Jun 4, 2026	11.20	11.26	10.94	11.20	11.20	0.72%	25,410
Jun 3, 2026	11.60	11.90	11.06	11.12	11.12	-1.59%	49,272
Jun 2, 2026	11.58	11.64	11.28	11.30	11.30	-2.42%	15,471
Jun 1, 2026	11.62	11.72	11.40	11.58	11.58	-0.34%	16,646
May 29, 2026	11.76	12.00	11.50	11.62	11.62	-1.19%	35,767
May 28, 2026	11.48	11.76	11.40	11.76	11.76	1.73%	23,621
May 27, 2026	11.12	11.76	10.94	11.56	11.56	6.45%	57,014
May 26, 2026	10.94	10.96	10.74	10.86	10.86	-0.73%	10,542
May 25, 2026	10.70	11.16	10.70	10.94	10.94	2.63%	28,703
May 22, 2026	10.66	10.78	10.52	10.66	10.66	1.33%	8,225
May 21, 2026	10.74	10.80	10.52	10.52	10.52	-2.23%	15,755
May 20, 2026	10.50	10.78	10.46	10.76	10.76	2.48%	20,698
May 19, 2026	10.66	10.82	10.40	10.50	10.50	-1.69%	21,929
May 18, 2026	10.70	10.74	10.40	10.68	10.68	-0.56%	31,292
May 15, 2026	10.60	10.80	10.44	10.74	10.74	1.32%	24,974
May 14, 2026	10.52	10.78	10.42	10.60	10.60	1.34%	14,165
May 13, 2026	10.58	10.60	10.40	10.46	10.46	-1.13%	6,465
May 12, 2026	10.60	10.82	10.44	10.58	10.58	-0.94%	18,089
May 11, 2026	10.90	10.92	10.40	10.68	10.68	-2.55%	23,235
May 8, 2026	11.20	11.36	10.94	10.96	10.96	-1.26%	23,849
May 7, 2026	11.32	11.38	11.08	11.10	11.10	-	42,589
May 6, 2026	10.40	11.14	10.36	11.10	11.10	8.19%	82,512
May 5, 2026	9.99	10.26	9.90	10.26	10.26	3.01%	18,537
May 4, 2026	9.98	10.00	9.74	9.96	9.96	0.30%	13,513
Apr 30, 2026	9.82	9.93	9.66	9.93	9.93	1.12%	9,243
Apr 29, 2026	9.80	9.90	9.74	9.82	9.82	0.20%	12,216
Apr 28, 2026	9.76	9.80	9.50	9.80	9.80	1.55%	25,786
Apr 27, 2026	9.94	9.96	9.65	9.65	9.65	-3.50%	22,868
Apr 24, 2026	10.16	10.16	9.90	10.00	10.00	-1.57%	12,912
Apr 23, 2026	9.65	10.16	9.54	10.16	10.16	5.72%	27,776
Apr 22, 2026	9.93	10.02	9.56	9.61	9.61	-2.93%	33,012
Apr 21, 2026	10.42	10.46	9.90	9.90	9.90	-4.81%	51,971
Apr 20, 2026	10.38	10.58	10.18	10.40	10.40	-0.57%	29,591
Apr 17, 2026	10.00	10.46	10.00	10.46	10.46	5.13%	30,293
Apr 16, 2026	9.83	10.20	9.81	9.95	9.95	2.37%	24,722
Apr 15, 2026	9.84	9.94	9.72	9.72	9.72	-1.22%	11,697
Apr 14, 2026	9.70	9.87	9.65	9.84	9.84	2.50%	9,667