FGIRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	41.06	41.06	41.06	41.06	41.06	0.27%
Jan 10, 2025	40.95	40.95	40.95	40.95	40.95	-1.37%
Jan 8, 2025	41.52	41.52	41.52	41.52	41.52	0.17%
Jan 7, 2025	41.45	41.45	41.45	41.45	41.45	-0.46%
Jan 6, 2025	41.64	41.64	41.64	41.64	41.64	0.65%
Jan 3, 2025	41.37	41.37	41.37	41.37	41.37	1.10%
Jan 2, 2025	40.92	40.92	40.92	40.92	40.92	-0.05%
Dec 31, 2024	40.94	40.94	40.94	40.94	40.94	-0.10%
Dec 30, 2024	40.98	40.98	40.98	40.98	40.98	-0.97%
Dec 27, 2024	41.38	41.38	41.38	41.38	41.38	-0.79%
Dec 26, 2024	41.71	41.71	41.71	41.71	41.71	-4.79%
Dec 24, 2024	43.81	43.81	43.81	43.81	43.81	0.76%
Dec 23, 2024	43.48	43.48	43.48	43.48	43.48	2.23%
Dec 20, 2024	42.53	42.53	42.53	42.53	42.53	-0.51%
Dec 19, 2024	42.75	42.75	42.75	42.75	42.75	0.12%
Dec 18, 2024	42.70	42.70	42.70	42.70	42.70	-2.40%
Dec 17, 2024	43.75	43.75	43.75	43.75	43.75	-0.66%
Dec 16, 2024	44.04	44.04	44.04	44.04	44.04	-0.05%
Dec 13, 2024	44.06	44.06	44.06	44.06	44.06	0.02%
Dec 12, 2024	44.05	44.05	44.05	44.05	44.05	-0.68%
Dec 11, 2024	44.35	44.35	44.35	44.35	44.35	0.11%
Dec 10, 2024	44.30	44.30	44.30	44.30	44.30	-0.40%
Dec 9, 2024	44.48	44.48	44.48	44.48	44.48	-0.74%
Dec 6, 2024	44.81	44.81	44.81	44.81	44.81	-0.22%
Dec 5, 2024	44.91	44.91	44.91	44.91	44.91	-0.22%
Dec 4, 2024	45.01	45.01	45.01	45.01	45.01	0.33%
Dec 3, 2024	44.86	44.86	44.86	44.86	44.86	-0.29%
Dec 2, 2024	44.99	44.99	44.99	44.99	44.99	-
Nov 29, 2024	44.99	44.99	44.99	44.99	44.99	0.36%
Nov 27, 2024	44.83	44.83	44.83	44.83	44.83	-0.27%
Nov 26, 2024	44.95	44.95	44.95	44.95	44.95	0.25%
Nov 25, 2024	44.84	44.84	44.84	44.84	44.84	0.20%
Nov 22, 2024	44.75	44.75	44.75	44.75	44.75	0.54%
Nov 21, 2024	44.51	44.51	44.51	44.51	44.51	0.79%
Nov 20, 2024	44.16	44.16	44.16	44.16	44.16	0.16%
Nov 19, 2024	44.09	44.09	44.09	44.09	44.09	0.07%
Nov 18, 2024	44.06	44.06	44.06	44.06	44.06	0.46%
Nov 15, 2024	43.86	43.86	43.86	43.86	43.86	-0.72%
Nov 14, 2024	44.18	44.18	44.18	44.18	44.18	-0.45%
Nov 13, 2024	44.38	44.38	44.38	44.38	44.38	-0.11%
Nov 12, 2024	44.43	44.43	44.43	44.43	44.43	-0.58%
Nov 11, 2024	44.69	44.69	44.69	44.69	44.69	0.38%
Nov 8, 2024	44.52	44.52	44.52	44.52	44.52	0.32%
Nov 7, 2024	44.38	44.38	44.38	44.38	44.38	0.36%
Nov 6, 2024	44.22	44.22	44.22	44.22	44.22	2.79%
Nov 5, 2024	43.02	43.02	43.02	43.02	43.02	1.08%
Nov 4, 2024	42.56	42.56	42.56	42.56	42.56	-0.14%
Nov 1, 2024	42.62	42.62	42.62	42.62	42.62	0.09%
Oct 31, 2024	42.58	42.58	42.58	42.58	42.58	-1.28%
Oct 30, 2024	43.13	43.13	43.13	43.13	43.13	-0.21%
Oct 29, 2024	43.22	43.22	43.22	43.22	43.22	-0.21%
Oct 28, 2024	43.31	43.31	43.31	43.31	43.31	0.05%
Oct 25, 2024	43.29	43.29	43.29	43.29	43.29	-0.35%
Oct 24, 2024	43.44	43.44	43.44	43.44	43.44	0.14%
Oct 23, 2024	43.38	43.38	43.38	43.38	43.38	-0.30%
Oct 22, 2024	43.51	43.51	43.51	43.51	43.51	-0.25%
Oct 21, 2024	43.62	43.62	43.62	43.62	43.62	-0.27%
Oct 18, 2024	43.74	43.74	43.74	43.74	43.74	0.11%
Oct 17, 2024	43.69	43.69	43.69	43.69	43.69	0.21%
Oct 16, 2024	43.60	43.60	43.60	43.60	43.60	0.76%
Oct 15, 2024	43.27	43.27	43.27	43.27	43.27	-0.80%
Oct 14, 2024	43.62	43.62	43.62	43.62	43.62	0.86%
Oct 11, 2024	43.25	43.25	43.25	43.25	43.25	1.10%
Oct 10, 2024	42.78	42.78	42.78	42.78	42.78	-0.19%
Oct 9, 2024	42.86	42.86	42.86	42.86	42.86	0.56%
Oct 8, 2024	42.62	42.62	42.62	42.62	42.62	0.28%
Oct 7, 2024	42.50	42.50	42.50	42.50	42.50	-0.42%
Oct 4, 2024	42.68	42.68	42.68	42.68	42.68	0.71%
Oct 3, 2024	42.38	42.38	42.38	42.38	42.27	-0.26%
Oct 2, 2024	42.49	42.49	42.49	42.49	42.38	-0.14%
Oct 1, 2024	42.55	42.55	42.55	42.55	42.44	-0.70%
Sep 30, 2024	42.85	42.85	42.85	42.85	42.74	0.42%
Sep 27, 2024	42.67	42.67	42.67	42.67	42.56	0.09%
Sep 26, 2024	42.63	42.63	42.63	42.63	42.52	0.45%
Sep 25, 2024	42.44	42.44	42.44	42.44	42.33	-0.47%
Sep 24, 2024	42.64	42.64	42.64	42.64	42.53	0.09%
Sep 23, 2024	42.60	42.60	42.60	42.60	42.49	0.21%
Sep 20, 2024	42.51	42.51	42.51	42.51	42.40	-0.33%
Sep 19, 2024	42.65	42.65	42.65	42.65	42.54	1.50%
Sep 18, 2024	42.02	42.02	42.02	42.02	41.91	-0.21%
Sep 17, 2024	42.11	42.11	42.11	42.11	42.00	0.07%
Sep 16, 2024	42.08	42.08	42.08	42.08	41.97	0.55%
Sep 13, 2024	41.85	41.85	41.85	41.85	41.74	0.84%
Sep 12, 2024	41.50	41.50	41.50	41.50	41.39	0.46%
Sep 11, 2024	41.31	41.31	41.31	41.31	41.21	0.61%
Sep 10, 2024	41.06	41.06	41.06	41.06	40.96	-0.07%
Sep 9, 2024	41.09	41.09	41.09	41.09	40.99	1.33%
Sep 6, 2024	40.55	40.55	40.55	40.55	40.45	-1.43%
Sep 5, 2024	41.14	41.14	41.14	41.14	41.04	-0.75%
Sep 4, 2024	41.45	41.45	41.45	41.45	41.34	-0.07%
Sep 3, 2024	41.48	41.48	41.48	41.48	41.37	-2.03%
Aug 30, 2024	42.34	42.34	42.34	42.34	42.23	0.91%
Aug 29, 2024	41.96	41.96	41.96	41.96	41.85	0.31%
Aug 28, 2024	41.83	41.83	41.83	41.83	41.72	-0.31%
Aug 27, 2024	41.96	41.96	41.96	41.96	41.85	0.05%
Aug 26, 2024	41.94	41.94	41.94	41.94	41.83	-0.05%
Aug 23, 2024	41.96	41.96	41.96	41.96	41.85	1.13%
Aug 22, 2024	41.49	41.49	41.49	41.49	41.38	-0.41%
Aug 21, 2024	41.66	41.66	41.66	41.66	41.55	0.29%
Aug 20, 2024	41.54	41.54	41.54	41.54	41.43	-0.60%