ETR:FGEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.29	10.30	10.27	10.27	-	0.06%	8,110
Sep 22, 2026	10.27	10.30	10.25	10.27	10.27	0.55%	17,901
Sep 21, 2026	10.20	10.22	10.19	10.21	10.21	0.61%	39,314
Sep 18, 2026	10.18	10.19	10.13	10.15	10.15	-0.28%	30,762
Sep 17, 2026	10.17	10.20	10.14	10.18	10.18	0.63%	33,664
Sep 16, 2026	10.12	10.12	10.10	10.11	10.11	0.48%	32,301
Sep 15, 2026	10.10	10.12	10.06	10.06	10.06	-0.49%	26,766
Sep 14, 2026	10.10	10.13	10.09	10.11	10.11	-0.02%	19,577
Sep 11, 2026	10.06	10.12	10.05	10.12	10.12	1.17%	85,488
Sep 10, 2026	10.07	10.07	9.99	10.00	10.00	-0.37%	38,630
Sep 9, 2026	10.12	10.12	10.03	10.04	10.04	-0.95%	73,902
Sep 8, 2026	10.18	10.19	10.13	10.13	10.13	-0.39%	10,996
Sep 7, 2026	10.21	10.21	10.17	10.17	10.17	-0.35%	11,205
Sep 4, 2026	10.23	10.24	10.21	10.21	10.21	-0.29%	17,565
Sep 3, 2026	10.18	10.24	10.17	10.24	10.24	0.99%	37,089
Sep 2, 2026	10.16	10.19	10.11	10.14	10.14	-0.08%	13,468
Sep 1, 2026	10.19	10.20	10.13	10.15	10.15	-0.04%	72,536
Aug 31, 2026	10.22	10.23	10.15	10.15	10.15	-1.03%	40,105
Aug 28, 2026	10.22	10.27	10.21	10.26	10.26	0.63%	38,421
Aug 27, 2026	10.18	10.20	10.17	10.19	10.19	0.22%	140,586
Aug 26, 2026	10.18	10.18	10.17	10.17	10.17	0.65%	27,392
Aug 25, 2026	10.18	10.20	10.10	10.10	10.10	0.14%	23,723
Aug 24, 2026	10.13	10.16	10.09	10.09	10.09	-0.57%	63,648
Aug 21, 2026	10.10	10.15	10.09	10.15	10.15	-0.29%	30,472
Aug 20, 2026	10.14	10.18	10.09	10.18	10.18	0.02%	20,998
Aug 19, 2026	10.21	10.22	10.20	10.21	10.18	-0.20%	36,400
Aug 18, 2026	10.24	10.25	10.22	10.23	10.20	-0.54%	35,800
Aug 17, 2026	10.31	10.31	10.28	10.29	10.25	-0.16%	94,581
Aug 14, 2026	10.37	10.37	10.30	10.30	10.27	-0.35%	31,665
Aug 13, 2026	10.35	10.38	10.34	10.34	10.30	0.27%	55,575
Aug 12, 2026	10.32	10.34	10.31	10.31	10.28	0.02%	78,611
Aug 11, 2026	10.32	10.35	10.31	10.31	10.27	-0.14%	42,639
Aug 10, 2026	10.33	10.35	10.32	10.32	10.29	-0.02%	31,749
Aug 7, 2026	10.32	10.34	10.31	10.33	10.29	0.06%	29,525
Aug 6, 2026	10.32	10.35	10.31	10.32	10.28	-0.48%	45,070
Aug 5, 2026	10.32	10.37	10.30	10.37	10.33	1.01%	33,387
Aug 4, 2026	10.20	10.27	10.16	10.27	10.23	0.98%	30,147
Aug 3, 2026	10.13	10.17	10.12	10.17	10.13	1.11%	43,704
Jul 31, 2026	10.07	10.10	10.03	10.05	10.02	0.26%	29,643
Jul 30, 2026	10.07	10.09	10.02	10.03	9.99	-1.16%	45,822
Jul 29, 2026	10.18	10.19	10.12	10.15	10.11	-0.35%	24,916
Jul 28, 2026	10.10	10.18	10.10	10.18	10.15	0.67%	41,311
Jul 27, 2026	10.17	10.18	10.11	10.11	10.08	-0.18%	41,549
Jul 24, 2026	10.04	10.13	10.04	10.13	10.10	1.10%	56,999
Jul 23, 2026	10.08	10.09	10.02	10.02	9.99	-0.99%	36,010
Jul 22, 2026	10.07	10.12	10.07	10.12	10.09	0.24%	22,277
Jul 21, 2026	10.07	10.10	10.06	10.10	10.06	-0.41%	26,981
Jul 20, 2026	10.06	10.14	10.05	10.14	10.10	0.66%	40,634
Jul 17, 2026	10.06	10.10	10.05	10.07	10.04	-0.77%	52,441
Jul 16, 2026	10.10	10.15	10.05	10.15	10.12	0.46%	69,948