FGDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	48.48	48.48	48.48	48.48	48.48	-0.49%
May 15, 2026	48.72	48.72	48.72	48.72	48.72	-1.89%
May 14, 2026	49.66	49.66	49.66	49.66	49.66	0.69%
May 13, 2026	49.32	49.32	49.32	49.32	49.32	0.82%
May 12, 2026	48.92	48.92	48.92	48.92	48.92	-0.37%
May 11, 2026	49.10	49.10	49.10	49.10	49.10	0.88%
May 8, 2026	48.67	48.67	48.67	48.67	48.67	0.91%
May 7, 2026	48.23	48.23	48.23	48.23	48.23	-1.01%
May 6, 2026	48.72	48.72	48.72	48.72	48.72	1.65%
May 5, 2026	47.93	47.93	47.93	47.93	47.93	1.14%
May 4, 2026	47.39	47.39	47.39	47.39	47.39	-0.08%
May 1, 2026	47.43	47.43	47.43	47.43	47.43	0.04%
Apr 30, 2026	47.41	47.41	47.41	47.41	47.41	1.39%
Apr 29, 2026	46.76	46.76	46.76	46.76	46.76	-0.09%
Apr 28, 2026	46.80	46.80	46.80	46.80	46.80	-0.66%
Apr 27, 2026	47.11	47.11	47.11	47.11	47.11	0.30%
Apr 24, 2026	46.97	46.97	46.97	46.97	46.97	0.64%
Apr 23, 2026	46.67	46.67	46.67	46.67	46.67	-0.04%
Apr 22, 2026	46.69	46.69	46.69	46.69	46.69	1.54%
Apr 21, 2026	45.98	45.98	45.98	45.98	45.98	-0.65%
Apr 20, 2026	46.28	46.28	46.28	46.28	46.28	-0.22%
Apr 17, 2026	46.38	46.38	46.38	46.38	46.38	1.29%
Apr 16, 2026	45.79	45.79	45.79	45.79	45.79	-0.02%
Apr 15, 2026	45.80	45.80	45.80	45.80	45.80	0.37%
Apr 14, 2026	45.63	45.63	45.63	45.63	45.63	1.26%
Apr 13, 2026	45.06	45.06	45.06	45.06	45.06	1.05%
Apr 10, 2026	44.59	44.59	44.59	44.59	44.59	0.09%
Apr 9, 2026	44.55	44.55	44.55	44.55	44.55	0.36%
Apr 8, 2026	44.39	44.39	44.39	44.39	44.39	2.64%
Apr 7, 2026	43.25	43.25	43.25	43.25	43.25	0.39%
Apr 6, 2026	43.08	43.08	43.08	43.08	43.08	0.54%
Apr 2, 2026	42.85	42.85	42.85	42.85	42.85	0.26%
Apr 1, 2026	42.74	42.74	42.74	42.74	42.74	0.75%
Mar 31, 2026	42.42	42.42	42.42	42.42	42.37	3.16%
Mar 30, 2026	41.12	41.12	41.12	41.12	41.07	-0.60%
Mar 27, 2026	41.37	41.37	41.37	41.37	41.32	-1.22%
Mar 26, 2026	41.88	41.88	41.88	41.88	41.83	-2.31%
Mar 25, 2026	42.87	42.87	42.87	42.87	42.82	0.42%
Mar 24, 2026	42.69	42.69	42.69	42.69	42.64	0.19%
Mar 23, 2026	42.61	42.61	42.61	42.61	42.56	1.24%
Mar 20, 2026	42.09	42.09	42.09	42.09	42.04	-2.09%
Mar 19, 2026	42.99	42.99	42.99	42.99	42.94	-0.14%
Mar 18, 2026	43.05	43.05	43.05	43.05	43.00	-1.28%
Mar 17, 2026	43.61	43.61	43.61	43.61	43.56	0.90%