LON:FAGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.80	13.80	13.73	13.75	-	-0.76%	29
Sep 22, 2026	13.89	13.90	13.81	13.86	-	-0.14%	23
Sep 21, 2026	13.74	13.88	13.74	13.88	-	1.46%	134
Sep 18, 2026	13.83	13.83	13.67	13.68	-	-1.18%	1,128
Sep 17, 2026	13.97	14.02	13.84	13.84	-	-0.87%	29
Sep 16, 2026	13.98	14.09	13.96	13.96	-	-0.24%	263
Sep 15, 2026	14.00	14.00	13.99	13.99	-	0.11%	4
Sep 14, 2026	13.92	13.98	13.92	13.98	-	0.16%	531
Sep 11, 2026	14.07	14.09	13.96	13.96	-	-1.48%	265
Sep 10, 2026	13.95	14.17	13.95	14.17	-	1.05%	1,094
Sep 9, 2026	14.10	14.14	14.02	14.02	-	0.08%	72
Sep 8, 2026	14.13	14.35	14.01	14.01	-	-1.07%	308
Sep 7, 2026	13.93	14.16	13.93	14.16	-	0.35%	20,737
Sep 4, 2026	13.98	14.20	13.98	14.11	-	0.20%	15
Sep 3, 2026	14.27	14.27	13.96	14.08	-	-2.19%	2,194
Sep 2, 2026	14.31	14.40	14.19	14.40	-	-0.12%	2,130
Sep 1, 2026	14.38	14.41	14.21	14.41	-	1.11%	1,592
Aug 28, 2026	14.09	14.26	14.09	14.26	-	1.77%	1,486
Aug 27, 2026	13.91	14.01	13.88	14.01	-	2.33%	277
Aug 26, 2026	13.72	13.72	13.69	13.69	-	0.66%	82
Aug 25, 2026	13.67	13.67	13.50	13.60	-	-0.01%	62
Aug 24, 2026	13.64	13.65	13.58	13.60	-	-0.04%	127
Aug 21, 2026	13.62	13.62	13.54	13.61	-	-0.61%	2,611
Aug 20, 2026	13.46	13.74	13.46	13.69	-	0.96%	3,651
Aug 19, 2026	13.47	13.56	13.36	13.56	-	1.23%	3
Aug 18, 2026	13.45	13.48	13.39	13.39	-	0.40%	286
Aug 17, 2026	13.20	13.34	13.20	13.34	-	1.56%	1,890
Aug 14, 2026	13.13	13.14	13.11	13.14	-	0.78%	95
Aug 13, 2026	13.09	13.09	13.03	13.03	-	0.22%	1
Aug 12, 2026	12.99	13.01	12.99	13.01	-	1.30%	1
Aug 11, 2026	12.99	12.99	12.84	12.84	-	-0.77%	1,422
Aug 10, 2026	13.20	13.20	12.93	12.94	-	-0.02%	1,437
Aug 7, 2026	12.85	12.94	12.79	12.94	-	1.23%	120
Aug 6, 2026	12.82	12.82	12.78	12.78	-	0.06%	1,002
Aug 5, 2026	12.85	12.85	12.78	12.78	-	-0.02%	469
Aug 4, 2026	12.91	12.97	12.77	12.78	-	-0.33%	646
Aug 3, 2026	12.72	12.82	12.68	12.82	-	0.59%	1,162
Jul 31, 2026	12.79	12.81	12.73	12.75	-	-0.57%	7,025
Jul 30, 2026	12.89	12.89	12.82	12.82	-	-0.12%	324
Jul 29, 2026	13.04	13.04	12.83	12.83	-	-1.08%	515
Jul 28, 2026	12.88	12.97	12.88	12.97	-	0.23%	6
Jul 27, 2026	13.05	13.06	12.94	12.94	-	-1.45%	35
Jul 24, 2026	13.30	13.30	13.13	13.13	-	-0.43%	1
Jul 23, 2026	13.23	13.30	13.19	13.19	-	-0.15%	616
Jul 22, 2026	13.13	13.22	13.11	13.21	-	1.46%	489
Jul 21, 2026	13.03	13.09	13.02	13.02	-	-0.04%	9
Jul 20, 2026	13.04	13.05	13.00	13.03	-	0.56%	216
Jul 17, 2026	12.83	12.95	12.79	12.95	-	1.00%	226
Jul 16, 2026	12.99	13.06	12.74	12.83	-	-1.10%	340
Jul 15, 2026	12.85	13.04	12.83	12.97	-	1.17%	173