ETR:FGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.95	10.99	10.94	10.97	10.97	0.64%	789
Sep 21, 2026	10.85	10.90	10.84	10.90	10.90	1.30%	1,096
Sep 18, 2026	10.81	10.81	10.76	10.76	10.76	-0.20%	209
Sep 17, 2026	10.75	10.78	10.75	10.78	10.78	0.77%	4
Sep 16, 2026	10.66	10.70	10.66	10.70	10.70	0.62%	852
Sep 15, 2026	10.66	10.68	10.62	10.63	10.63	-0.54%	3,553
Sep 14, 2026	10.67	10.69	10.67	10.69	10.69	-0.30%	689
Sep 11, 2026	10.67	10.72	10.67	10.72	10.72	1.02%	126
Sep 10, 2026	10.67	10.67	10.59	10.61	10.61	-0.36%	105
Sep 9, 2026	10.72	10.72	10.65	10.65	10.65	-0.93%	327
Sep 8, 2026	10.77	10.77	10.75	10.75	10.75	-0.28%	120
Sep 7, 2026	10.80	10.83	10.78	10.78	10.78	-0.11%	2
Sep 4, 2026	10.81	10.83	10.77	10.79	10.79	-0.26%	1
Sep 3, 2026	10.75	10.82	10.74	10.82	10.82	0.71%	162
Sep 2, 2026	10.70	10.75	10.67	10.75	10.75	0.34%	1
Sep 1, 2026	10.75	10.76	10.67	10.71	10.71	-0.09%	6,589
Aug 31, 2026	10.80	10.80	10.72	10.72	10.72	-0.92%	45
Aug 28, 2026	10.78	10.82	10.78	10.82	10.82	0.56%	2,414
Aug 27, 2026	10.74	10.77	10.74	10.76	10.76	0.35%	102
Aug 26, 2026	10.72	10.72	10.71	10.72	10.72	-0.04%	102
Aug 25, 2026	10.72	10.74	10.70	10.73	10.73	0.06%	7,642
Aug 24, 2026	10.66	10.72	10.66	10.72	10.72	0.17%	3,153
Aug 21, 2026	10.65	10.70	10.65	10.70	10.70	0.26%	-
Aug 20, 2026	10.72	10.72	10.67	10.67	10.67	-0.74%	-
Aug 19, 2026	10.78	10.78	10.73	10.75	10.75	-0.30%	3,722
Aug 18, 2026	10.82	10.83	10.79	10.79	10.79	-1.05%	3,550
Aug 17, 2026	10.93	10.93	10.88	10.90	10.90	-0.11%	7,695
Aug 14, 2026	10.97	10.98	10.89	10.91	10.91	0.18%	82
Aug 13, 2026	10.93	10.93	10.89	10.89	10.89	-0.20%	1,714
Aug 12, 2026	10.92	10.94	10.91	10.91	10.91	-0.31%	10,684
Aug 11, 2026	10.94	10.95	10.93	10.95	10.95	0.18%	1,408
Aug 10, 2026	10.93	10.95	10.93	10.93	10.93	0.04%	404
Aug 7, 2026	10.88	10.92	10.88	10.92	10.92	0.42%	481
Aug 6, 2026	10.90	10.90	10.88	10.88	10.88	0.17%	71
Aug 5, 2026	10.93	10.95	10.86	10.86	10.86	0.11%	987
Aug 4, 2026	10.78	10.85	10.76	10.85	10.85	1.08%	93
Aug 3, 2026	10.66	10.73	10.66	10.73	10.73	1.69%	4,598
Jul 31, 2026	10.59	10.61	10.55	10.55	10.55	0.74%	310
Jul 30, 2026	10.47	10.50	10.47	10.48	10.48	-0.53%	1,528
Jul 29, 2026	10.62	10.63	10.53	10.53	10.53	-0.57%	-
Jul 28, 2026	10.56	10.59	10.56	10.59	10.59	0.34%	326
Jul 27, 2026	10.64	10.67	10.56	10.56	10.56	-0.45%	2,489
Jul 24, 2026	10.54	10.60	10.54	10.60	10.60	0.55%	-
Jul 23, 2026	10.61	10.61	10.55	10.55	10.55	-1.14%	333
Jul 22, 2026	10.60	10.67	10.60	10.67	10.67	0.40%	1
Jul 21, 2026	10.59	10.63	10.58	10.63	10.63	0.34%	501
Jul 20, 2026	10.54	10.63	10.54	10.59	10.59	0.44%	18,581
Jul 17, 2026	10.53	10.55	10.53	10.54	10.54	-0.64%	-
Jul 16, 2026	10.68	10.68	10.61	10.61	10.61	-1.19%	4,007
Jul 15, 2026	10.69	10.74	10.67	10.74	10.74	0.71%	6,941