EPA:FGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	9.50	9.79	9.41	9.60	9.60	0.52%	11,976
Apr 10, 2026	9.70	9.86	9.55	9.55	9.55	0.10%	17,824
Apr 9, 2026	9.90	9.90	9.51	9.54	9.54	-2.05%	23,750
Apr 8, 2026	9.50	10.04	9.35	9.74	9.74	6.56%	48,955
Apr 7, 2026	9.80	9.80	9.14	9.14	9.14	-5.97%	33,478
Apr 2, 2026	9.48	9.86	9.20	9.72	9.72	3.40%	30,503
Apr 1, 2026	9.40	9.58	9.34	9.40	9.40	2.17%	28,014
Mar 31, 2026	9.24	9.34	9.08	9.20	9.20	-0.22%	16,596
Mar 30, 2026	9.18	9.30	9.02	9.22	9.22	0.44%	23,346
Mar 27, 2026	9.60	9.60	9.16	9.18	9.18	-3.57%	28,037
Mar 26, 2026	9.68	9.68	9.40	9.52	9.52	-1.24%	8,654
Mar 25, 2026	9.60	9.70	9.50	9.64	9.64	0.84%	13,469
Mar 24, 2026	9.80	9.82	9.44	9.56	9.56	-2.25%	24,355
Mar 23, 2026	9.50	9.90	9.26	9.78	9.78	2.09%	48,041
Mar 20, 2026	9.84	9.90	9.52	9.58	9.58	-1.84%	37,185