LON:FGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.62	12.62	12.62	12.62	-	0.59%	2
Sep 22, 2026	12.63	12.53	12.50	12.55	12.55	0.42%	412
Sep 21, 2026	12.45	12.46	12.44	12.50	12.50	1.35%	196
Sep 18, 2026	12.34	12.36	12.34	12.33	12.33	-0.32%	1,006
Sep 17, 2026	12.37	12.38	12.38	12.37	12.37	0.26%	6
Sep 16, 2026	12.34	12.34	12.34	12.34	12.34	0.55%	-
Sep 15, 2026	12.27	12.27	12.27	12.27	12.27	-0.44%	-
Sep 14, 2026	12.41	12.35	12.35	12.33	12.33	-0.82%	892
Sep 11, 2026	12.39	12.41	12.39	12.43	12.43	0.77%	24
Sep 10, 2026	12.51	12.51	12.34	12.33	12.33	-0.32%	12,141
Sep 9, 2026	12.55	12.55	12.50	12.37	12.37	-1.02%	1
Sep 8, 2026	12.44	12.53	12.44	12.50	12.50	-0.23%	2
Sep 7, 2026	12.63	12.63	12.63	12.53	12.53	-0.07%	12
Sep 4, 2026	12.56	12.61	12.56	12.54	12.54	-0.26%	163
Sep 3, 2026	12.54	12.54	12.48	12.57	12.57	0.93%	568
Sep 2, 2026	12.40	12.36	12.36	12.46	12.46	0.44%	5
Sep 1, 2026	12.40	12.55	12.40	12.40	12.40	-1.64%	6
Aug 28, 2026	12.64	12.59	12.59	12.61	12.61	0.64%	25
Aug 27, 2026	12.53	12.53	12.53	12.53	12.53	0.22%	-
Aug 26, 2026	12.58	12.58	12.53	12.50	12.50	0.08%	6
Aug 25, 2026	12.52	12.52	12.52	12.49	12.49	0.30%	9,623
Aug 24, 2026	12.39	12.47	12.45	12.45	12.45	-0.23%	389
Aug 21, 2026	12.47	12.49	12.47	12.48	12.48	0.10%	9
Aug 20, 2026	12.55	12.55	12.45	12.47	12.47	-0.51%	2,099
Aug 19, 2026	12.56	12.50	12.50	12.54	12.54	0.38%	63
Aug 18, 2026	12.48	12.51	12.50	12.49	12.49	-1.00%	370
Aug 17, 2026	12.68	12.68	12.60	12.61	12.61	-0.10%	25,558
Aug 14, 2026	12.68	12.68	12.66	12.63	12.63	-0.04%	3
Aug 13, 2026	12.67	12.67	12.67	12.63	12.63	0.35%	2,854,502
Aug 12, 2026	12.60	12.68	12.56	12.59	12.59	-0.11%	2,341
Aug 11, 2026	12.53	12.65	12.53	12.60	12.60	-0.10%	25
Aug 10, 2026	12.65	12.65	12.65	12.61	12.61	-0.03%	6
Aug 7, 2026	12.52	12.53	12.52	12.62	12.62	0.69%	204
Aug 6, 2026	12.59	12.60	12.55	12.53	12.53	-0.23%	1,385
Aug 5, 2026	12.58	12.67	12.55	12.56	12.56	0.68%	79
Aug 4, 2026	12.46	12.49	12.32	12.48	12.48	1.11%	272
Aug 3, 2026	12.37	12.37	12.31	12.34	12.34	1.72%	12
Jul 31, 2026	12.22	12.22	12.15	12.13	12.13	0.62%	5
Jul 30, 2026	12.00	12.00	11.99	12.05	12.05	0.60%	1,166
Jul 29, 2026	11.99	11.99	11.99	11.98	11.98	-0.70%	-
Jul 28, 2026	12.02	12.05	12.02	12.07	12.07	0.38%	561
Jul 27, 2026	12.06	12.19	12.02	12.02	12.02	-0.40%	1,964
Jul 24, 2026	12.05	12.10	12.04	12.07	12.07	1.00%	21,134
Jul 23, 2026	12.15	12.15	12.15	11.95	11.95	-1.74%	3,568
Jul 22, 2026	12.12	12.12	12.12	12.16	12.16	0.29%	1
Jul 21, 2026	12.15	12.15	12.15	12.13	12.13	0.36%	2
Jul 20, 2026	12.08	12.11	12.08	12.08	12.08	0.06%	797
Jul 17, 2026	12.09	12.10	12.09	12.08	12.08	-1.19%	20,876
Jul 16, 2026	12.24	12.24	12.24	12.22	12.22	-0.01%	-
Jul 15, 2026	12.19	12.19	12.19	12.22	12.22	0.20%	41,730