FGFRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	46.30	46.30	46.30	46.30	-	-
May 21, 2026	46.30	46.30	46.30	46.30	46.30	0.65%
May 20, 2026	46.00	46.00	46.00	46.00	46.00	1.84%
May 19, 2026	45.17	45.17	45.17	45.17	45.17	-0.90%
May 18, 2026	45.58	45.58	45.58	45.58	45.58	1.13%
May 15, 2026	45.07	45.07	45.07	45.07	45.07	-2.51%
May 13, 2026	46.23	46.23	46.23	46.23	46.23	0.30%
May 12, 2026	46.09	46.09	46.09	46.09	46.09	-0.65%
May 11, 2026	46.39	46.39	46.39	46.39	46.39	1.16%
May 7, 2026	45.86	45.86	45.86	45.86	45.86	-2.11%
May 6, 2026	46.85	46.85	46.85	46.85	46.85	3.22%
May 5, 2026	45.39	45.39	45.39	45.39	45.39	1.07%
May 4, 2026	44.91	44.91	44.91	44.91	44.91	-1.88%
Apr 30, 2026	45.77	45.77	45.77	45.77	45.77	2.07%
Apr 29, 2026	44.84	44.84	44.84	44.84	44.84	-0.71%
Apr 28, 2026	45.16	45.16	45.16	45.16	45.16	-0.94%
Apr 27, 2026	45.59	45.59	45.59	45.59	45.59	0.35%
Apr 23, 2026	45.43	45.43	45.43	45.43	45.43	-0.33%
Apr 22, 2026	45.58	45.58	45.58	45.58	45.58	0.13%
Apr 21, 2026	45.52	45.52	45.52	45.52	45.52	-2.02%
Apr 20, 2026	46.46	46.46	46.46	46.46	46.46	-0.60%
Apr 17, 2026	46.74	46.74	46.74	46.74	46.74	1.32%
Apr 16, 2026	46.13	46.13	46.13	46.13	46.13	-0.47%
Apr 15, 2026	46.35	46.35	46.35	46.35	46.35	-0.28%
Apr 14, 2026	46.48	46.48	46.48	46.48	46.48	0.98%
Apr 13, 2026	46.03	46.03	46.03	46.03	46.03	0.61%
Apr 9, 2026	45.75	45.75	45.75	45.75	45.75	-0.15%
Apr 8, 2026	45.82	45.82	45.82	45.82	45.82	4.40%
Apr 7, 2026	43.89	43.89	43.89	43.89	43.89	0.07%
Apr 6, 2026	43.86	43.86	43.86	43.86	43.86	0.46%
Apr 2, 2026	43.66	43.66	43.66	43.66	43.66	-0.66%
Apr 1, 2026	43.95	43.95	43.95	43.95	43.95	2.19%
Mar 31, 2026	43.01	43.01	43.01	43.01	43.01	2.94%
Mar 30, 2026	41.78	41.78	41.78	41.78	41.78	-0.78%
Mar 26, 2026	42.11	42.11	42.11	42.11	42.11	-1.01%
Mar 24, 2026	42.54	42.54	42.54	42.54	42.54	-0.47%
Mar 23, 2026	42.74	42.74	42.74	42.74	42.74	-0.86%
Mar 19, 2026	43.11	43.11	43.11	43.11	43.11	-0.37%
Mar 18, 2026	43.27	43.27	43.27	43.27	43.27	-1.73%
Mar 17, 2026	44.03	44.03	44.03	44.03	44.03	0.39%
Mar 16, 2026	43.86	43.86	43.86	43.86	43.86	1.39%
Mar 13, 2026	43.26	43.26	43.26	43.26	43.26	-1.12%
Mar 12, 2026	43.75	43.75	43.75	43.75	43.75	-1.57%
Mar 11, 2026	44.45	44.45	44.45	44.45	44.45	-0.47%
Mar 10, 2026	44.66	44.66	44.66	44.66	44.66	0.84%
Mar 9, 2026	44.29	44.29	44.29	44.29	44.29	-0.96%
Mar 5, 2026	44.72	44.72	44.72	44.72	44.72	-1.45%
Mar 4, 2026	45.38	45.38	45.38	45.38	45.38	0.71%
Mar 3, 2026	45.06	45.06	45.06	45.06	45.06	-3.49%
Mar 2, 2026	46.69	46.69	46.69	46.69	46.69	-2.44%