First American Government Obligations Fund (FGDXX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
1.582
-0.005 (-0.32%)
At close: Sep 10, 2019
FGDXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2019 | 1.46 | 1.46 | 1.46 | 1.58 | 1.46 | -0.32% |
| Sep 9, 2019 | 1.47 | 1.47 | 1.47 | 1.59 | 1.47 | -0.38% |
| Sep 6, 2019 | 1.47 | 1.47 | 1.47 | 1.59 | 1.47 | -0.06% |
| Sep 5, 2019 | 1.47 | 1.47 | 1.47 | 1.59 | 1.47 | 0.13% |
| Sep 4, 2019 | 1.47 | 1.47 | 1.47 | 1.59 | 1.47 | 0.38% |
| Sep 3, 2019 | 1.46 | 1.46 | 1.46 | 1.59 | 1.46 | 0.06% |
| Aug 30, 2019 | 1.46 | 1.46 | 1.46 | 1.59 | 1.46 | 0.51% |
| Aug 29, 2019 | 1.46 | 1.46 | 1.46 | 1.58 | 1.46 | 0.13% |
| Aug 28, 2019 | 1.45 | 1.45 | 1.45 | 1.58 | 1.45 | - |
| Aug 27, 2019 | 1.45 | 1.45 | 1.45 | 1.58 | 1.45 | - |
| Aug 26, 2019 | 1.45 | 1.45 | 1.45 | 1.58 | 1.45 | -0.13% |
| Aug 23, 2019 | 1.46 | 1.46 | 1.46 | 1.58 | 1.45 | -0.94% |
| Aug 22, 2019 | 1.47 | 1.47 | 1.47 | 1.59 | 1.47 | -0.50% |
| Aug 21, 2019 | 1.48 | 1.48 | 1.48 | 1.60 | 1.48 | -0.31% |
| Aug 20, 2019 | 1.48 | 1.48 | 1.48 | 1.61 | 1.48 | -0.25% |
| Aug 19, 2019 | 1.49 | 1.49 | 1.49 | 1.61 | 1.49 | -0.31% |
| Aug 16, 2019 | 1.49 | 1.49 | 1.49 | 1.61 | 1.49 | -0.12% |
| Aug 15, 2019 | 1.49 | 1.49 | 1.49 | 1.62 | 1.49 | 0.19% |
| Aug 14, 2019 | 1.49 | 1.49 | 1.49 | 1.61 | 1.49 | - |
| Aug 13, 2019 | 1.49 | 1.49 | 1.49 | 1.61 | 1.49 | - |
| Aug 12, 2019 | 1.49 | 1.49 | 1.49 | 1.61 | 1.49 | -0.37% |
| Aug 9, 2019 | 1.49 | 1.49 | 1.49 | 1.62 | 1.49 | -1.52% |
| Aug 8, 2019 | 1.52 | 1.52 | 1.52 | 1.64 | 1.52 | -1.02% |
| Aug 7, 2019 | 1.53 | 1.53 | 1.53 | 1.66 | 1.53 | -1.77% |
| Aug 6, 2019 | 1.56 | 1.56 | 1.56 | 1.69 | 1.56 | -1.34% |
| Aug 5, 2019 | 1.58 | 1.58 | 1.58 | 1.71 | 1.58 | -1.04% |
| Aug 2, 2019 | 1.60 | 1.60 | 1.60 | 1.73 | 1.60 | -3.13% |
| Aug 1, 2019 | 1.65 | 1.65 | 1.65 | 1.79 | 1.65 | -0.61% |
| Jul 31, 2019 | 1.66 | 1.66 | 1.66 | 1.80 | 1.66 | 0.17% |
| Jul 30, 2019 | 1.66 | 1.66 | 1.66 | 1.80 | 1.66 | -0.17% |
| Jul 29, 2019 | 1.66 | 1.66 | 1.66 | 1.80 | 1.66 | -0.11% |
| Jul 26, 2019 | 1.66 | 1.66 | 1.66 | 1.80 | 1.66 | -0.44% |
| Jul 25, 2019 | 1.67 | 1.67 | 1.67 | 1.81 | 1.67 | -0.33% |
| Jul 24, 2019 | 1.67 | 1.67 | 1.67 | 1.82 | 1.67 | -0.33% |
| Jul 23, 2019 | 1.68 | 1.68 | 1.68 | 1.82 | 1.68 | -0.33% |
| Jul 22, 2019 | 1.69 | 1.69 | 1.69 | 1.83 | 1.68 | -0.22% |
| Jul 19, 2019 | 1.69 | 1.69 | 1.69 | 1.83 | 1.69 | 0.11% |
| Jul 18, 2019 | 1.69 | 1.69 | 1.69 | 1.83 | 1.69 | 0.05% |
| Jul 17, 2019 | 1.69 | 1.69 | 1.69 | 1.83 | 1.69 | -0.05% |
| Jul 16, 2019 | 1.69 | 1.69 | 1.69 | 1.83 | 1.69 | -0.11% |
| Jul 15, 2019 | 1.69 | 1.69 | 1.69 | 1.83 | 1.69 | -0.44% |
| Jul 12, 2019 | 1.70 | 1.70 | 1.70 | 1.84 | 1.70 | -2.23% |
| Jul 11, 2019 | 1.73 | 1.73 | 1.73 | 1.88 | 1.73 | -0.48% |
| Jul 10, 2019 | 1.74 | 1.74 | 1.74 | 1.89 | 1.74 | -0.37% |
| Jul 9, 2019 | 1.75 | 1.75 | 1.75 | 1.90 | 1.75 | -0.11% |
| Jul 8, 2019 | 1.75 | 1.75 | 1.75 | 1.90 | 1.75 | 0.16% |
| Jul 5, 2019 | 1.75 | 1.75 | 1.75 | 1.90 | 1.75 | 0.74% |
| Jul 3, 2019 | 1.74 | 1.74 | 1.74 | 1.88 | 1.73 | 0.75% |
| Jul 2, 2019 | 1.72 | 1.72 | 1.72 | 1.87 | 1.72 | 0.21% |
| Jul 1, 2019 | 1.72 | 1.72 | 1.72 | 1.86 | 1.72 | 0.11% |