FGDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	43.89	43.89	43.89	43.89	43.89	2.09%
Oct 13, 2026	42.99	42.99	42.99	42.99	42.99	0.12%
Oct 12, 2026	42.94	42.94	42.94	42.94	42.94	-
Oct 9, 2026	42.94	42.94	42.94	42.94	42.94	0.66%
Oct 8, 2026	42.66	42.66	42.66	42.66	42.66	-0.47%
Oct 7, 2026	42.86	42.86	42.86	42.86	42.86	-0.72%
Oct 6, 2026	43.17	43.17	43.17	43.17	43.17	-0.37%
Oct 5, 2026	43.33	43.33	43.33	43.33	43.33	0.98%
Oct 2, 2026	42.91	42.91	42.91	42.91	42.91	0.28%
Oct 1, 2026	43.13	43.13	43.13	43.13	42.79	0.26%
Sep 30, 2026	43.02	43.02	43.02	43.02	42.68	-0.53%
Sep 29, 2026	43.25	43.25	43.25	43.25	42.91	0.05%
Sep 28, 2026	43.23	43.23	43.23	43.23	42.89	-0.89%
Sep 25, 2026	43.62	43.62	43.62	43.62	43.28	0.53%
Sep 24, 2026	43.39	43.39	43.39	43.39	43.05	-0.43%
Sep 23, 2026	43.58	43.58	43.58	43.58	43.24	-0.93%
Sep 22, 2026	43.99	43.99	43.99	43.99	43.64	0.18%
Sep 21, 2026	43.91	43.91	43.91	43.91	43.56	1.32%
Sep 18, 2026	43.34	43.34	43.34	43.34	43.00	0.11%
Sep 17, 2026	43.29	43.29	43.29	43.29	42.95	1.10%
Sep 16, 2026	42.82	42.82	42.82	42.82	42.48	-0.47%
Sep 15, 2026	43.02	43.02	43.02	43.02	42.68	-0.32%
Sep 14, 2026	43.16	43.16	43.16	43.16	42.82	-0.83%
Sep 11, 2026	43.52	43.52	43.52	43.52	43.18	0.56%
Sep 10, 2026	50.19	50.19	50.19	50.19	42.94	-1.20%
Sep 9, 2026	50.80	50.80	50.80	50.80	43.46	-0.55%
Sep 8, 2026	51.08	51.08	51.08	51.08	43.70	-0.39%
Sep 4, 2026	51.28	51.28	51.28	51.28	43.87	0.18%
Sep 3, 2026	51.19	51.19	51.19	51.19	43.79	0.97%
Sep 2, 2026	50.70	50.70	50.70	50.70	43.37	1.04%
Sep 1, 2026	50.18	50.18	50.18	50.18	42.93	-0.95%
Aug 31, 2026	50.66	50.66	50.66	50.66	43.34	-0.41%
Aug 28, 2026	50.87	50.87	50.87	50.87	43.52	-0.72%
Aug 27, 2026	51.24	51.24	51.24	51.24	43.83	0.77%
Aug 26, 2026	50.85	50.85	50.85	50.85	43.50	-0.06%
Aug 25, 2026	50.88	50.88	50.88	50.88	43.53	0.55%
Aug 24, 2026	50.60	50.60	50.60	50.60	43.29	-0.75%
Aug 21, 2026	50.98	50.98	50.98	50.98	43.61	0.69%
Aug 20, 2026	50.63	50.63	50.63	50.63	43.31	0.14%
Aug 19, 2026	50.56	50.56	50.56	50.56	43.25	0.32%
Aug 18, 2026	50.40	50.40	50.40	50.40	43.12	-1.45%
Aug 17, 2026	51.14	51.14	51.14	51.14	43.75	-0.37%
Aug 14, 2026	51.33	51.33	51.33	51.33	43.91	0.14%
Aug 13, 2026	51.26	51.26	51.26	51.26	43.85	1.14%
Aug 12, 2026	50.68	50.68	50.68	50.68	43.36	0.38%
Aug 11, 2026	50.49	50.49	50.49	50.49	43.19	0.32%
Aug 10, 2026	50.33	50.33	50.33	50.33	43.06	-0.12%
Aug 7, 2026	50.39	50.39	50.39	50.39	43.11	0.36%
Aug 6, 2026	50.21	50.21	50.21	50.21	42.95	-0.75%
Aug 5, 2026	50.59	50.59	50.59	50.59	43.28	-0.41%