EPA:FGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.80	10.82	10.70	10.70	10.70	-0.56%	14,311
Aug 20, 2026	11.00	11.00	10.76	10.76	10.76	-1.82%	11,172
Aug 19, 2026	11.16	11.20	10.96	10.96	10.96	-1.44%	9,788
Aug 18, 2026	11.40	11.40	11.10	11.12	11.12	-1.94%	11,416
Aug 17, 2026	11.50	11.50	11.34	11.34	11.34	-1.39%	9,561
Aug 14, 2026	11.36	11.50	11.36	11.50	11.50	1.77%	9,431
Aug 13, 2026	11.46	11.48	11.26	11.30	11.30	-0.53%	9,325
Aug 12, 2026	11.36	11.60	11.36	11.36	11.36	0.18%	9,271
Aug 11, 2026	11.56	11.60	11.34	11.34	11.34	-1.39%	9,845
Aug 10, 2026	11.72	11.80	11.50	11.50	11.50	-1.71%	14,765
Aug 7, 2026	11.70	11.90	11.64	11.70	11.70	0.17%	13,365
Aug 6, 2026	11.68	11.88	11.68	11.68	11.68	-	12,203
Aug 5, 2026	11.48	11.86	11.48	11.68	11.68	1.74%	15,468
Aug 4, 2026	11.20	11.50	11.20	11.48	11.48	3.42%	12,421
Aug 3, 2026	10.94	11.20	10.90	11.10	11.10	1.83%	22,966
Jul 31, 2026	11.36	11.42	10.90	10.90	10.90	-1.62%	29,144
Jul 30, 2026	11.20	11.38	11.08	11.08	11.08	-0.54%	12,066
Jul 29, 2026	11.28	11.38	11.14	11.14	11.14	-1.07%	14,718
Jul 28, 2026	11.08	11.36	11.00	11.26	11.26	2.36%	15,244
Jul 27, 2026	10.90	11.18	10.90	11.00	11.00	1.48%	14,498
Jul 24, 2026	10.78	11.06	10.76	10.84	10.84	0.93%	36,234
Jul 23, 2026	10.90	10.90	10.70	10.74	10.74	-1.65%	18,747
Jul 22, 2026	11.00	11.04	10.84	10.92	10.92	-0.36%	9,071
Jul 21, 2026	11.02	11.10	10.90	10.96	10.96	-	16,773
Jul 20, 2026	11.18	11.26	10.96	10.96	10.96	-1.97%	25,952
Jul 17, 2026	11.30	11.30	11.10	11.18	11.18	-	13,358
Jul 16, 2026	11.10	11.40	11.10	11.18	11.18	0.72%	16,338
Jul 15, 2026	11.20	11.20	11.02	11.10	11.10	-0.36%	7,971
Jul 14, 2026	11.10	11.24	10.92	11.14	11.14	0.36%	15,362
Jul 13, 2026	11.34	11.38	11.10	11.10	11.10	-2.12%	30,815
Jul 10, 2026	11.90	11.94	11.34	11.34	11.34	-4.22%	36,555
Jul 9, 2026	11.96	12.06	11.80	11.84	11.84	-0.17%	11,739
Jul 8, 2026	11.92	11.92	11.58	11.86	11.86	-0.34%	31,520
Jul 7, 2026	12.16	12.16	11.90	11.90	11.90	-1.98%	23,934
Jul 6, 2026	12.18	12.20	12.02	12.14	12.14	-0.33%	42,386
Jul 3, 2026	12.14	12.36	12.06	12.18	12.18	0.83%	39,371
Jul 2, 2026	11.96	12.14	11.90	12.08	12.08	1.17%	36,980
Jul 1, 2026	12.10	12.20	11.94	11.94	11.94	-1.65%	15,871
Jun 30, 2026	12.26	12.28	11.80	12.14	12.14	-	36,702
Jun 29, 2026	11.90	12.18	11.76	12.14	12.14	3.06%	64,495
Jun 26, 2026	11.76	11.84	11.52	11.78	11.78	-	82,283
Jun 25, 2026	11.62	11.78	11.54	11.78	11.78	0.51%	14,060
Jun 24, 2026	11.90	11.90	11.50	11.72	11.72	-2.01%	28,640
Jun 23, 2026	11.60	11.98	11.54	11.96	11.96	1.53%	22,379
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