First American Government Obligations Fund (FGZXX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2.009
-0.004 (-0.20%)
At close: Sep 10, 2019
FGZXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2019 | 1.88 | 1.88 | 1.88 | 2.01 | 1.88 | -0.20% |
| Sep 9, 2019 | 1.88 | 1.88 | 1.88 | 2.01 | 1.88 | -0.35% |
| Sep 6, 2019 | 1.89 | 1.89 | 1.89 | 2.02 | 1.89 | -0.05% |
| Sep 5, 2019 | 1.89 | 1.89 | 1.89 | 2.02 | 1.89 | 0.15% |
| Sep 4, 2019 | 1.88 | 1.88 | 1.88 | 2.02 | 1.88 | 0.25% |
| Sep 3, 2019 | 1.88 | 1.88 | 1.88 | 2.01 | 1.88 | 0.05% |
| Aug 30, 2019 | 1.88 | 1.88 | 1.88 | 2.01 | 1.88 | 0.40% |
| Aug 29, 2019 | 1.87 | 1.87 | 1.87 | 2.00 | 1.87 | 0.05% |
| Aug 28, 2019 | 1.87 | 1.87 | 1.87 | 2.00 | 1.87 | 0.05% |
| Aug 27, 2019 | 1.87 | 1.87 | 1.87 | 2.00 | 1.87 | -0.05% |
| Aug 26, 2019 | 1.87 | 1.87 | 1.87 | 2.00 | 1.87 | -0.05% |
| Aug 23, 2019 | 1.87 | 1.87 | 1.87 | 2.00 | 1.87 | -0.79% |
| Aug 22, 2019 | 1.88 | 1.88 | 1.88 | 2.02 | 1.88 | -0.39% |
| Aug 21, 2019 | 1.89 | 1.89 | 1.89 | 2.03 | 1.89 | -0.25% |
| Aug 20, 2019 | 1.90 | 1.90 | 1.90 | 2.03 | 1.90 | -0.20% |
| Aug 19, 2019 | 1.90 | 1.90 | 1.90 | 2.04 | 1.90 | -0.20% |
| Aug 16, 2019 | 1.90 | 1.90 | 1.90 | 2.04 | 1.90 | -0.15% |
| Aug 15, 2019 | 1.91 | 1.91 | 1.91 | 2.04 | 1.91 | 0.20% |
| Aug 14, 2019 | 1.90 | 1.90 | 1.90 | 2.04 | 1.90 | -0.05% |
| Aug 13, 2019 | 1.90 | 1.90 | 1.90 | 2.04 | 1.90 | - |
| Aug 12, 2019 | 1.90 | 1.90 | 1.90 | 2.04 | 1.90 | -0.24% |
| Aug 9, 2019 | 1.91 | 1.91 | 1.91 | 2.05 | 1.91 | -1.25% |
| Aug 8, 2019 | 1.93 | 1.93 | 1.93 | 2.07 | 1.93 | -0.81% |
| Aug 7, 2019 | 1.95 | 1.95 | 1.95 | 2.09 | 1.95 | -1.42% |
| Aug 6, 2019 | 1.98 | 1.98 | 1.98 | 2.12 | 1.98 | -1.07% |
| Aug 5, 2019 | 2.00 | 2.00 | 2.00 | 2.14 | 2.00 | -0.83% |
| Aug 2, 2019 | 2.02 | 2.02 | 2.02 | 2.16 | 2.02 | -2.53% |
| Aug 1, 2019 | 2.07 | 2.07 | 2.07 | 2.22 | 2.07 | -0.54% |
| Jul 31, 2019 | 2.08 | 2.08 | 2.08 | 2.23 | 2.08 | 0.13% |
| Jul 30, 2019 | 2.07 | 2.07 | 2.07 | 2.23 | 2.07 | -0.09% |
| Jul 29, 2019 | 2.08 | 2.08 | 2.08 | 2.23 | 2.08 | -0.13% |
| Jul 26, 2019 | 2.08 | 2.08 | 2.08 | 2.23 | 2.08 | -0.36% |
| Jul 25, 2019 | 2.09 | 2.09 | 2.09 | 2.24 | 2.09 | -0.22% |
| Jul 24, 2019 | 2.09 | 2.09 | 2.09 | 2.24 | 2.09 | -0.27% |
| Jul 23, 2019 | 2.10 | 2.10 | 2.10 | 2.25 | 2.10 | -0.31% |
| Jul 22, 2019 | 2.10 | 2.10 | 2.10 | 2.26 | 2.10 | -0.18% |
| Jul 19, 2019 | 2.11 | 2.11 | 2.11 | 2.26 | 2.11 | 0.13% |
| Jul 18, 2019 | 2.10 | 2.10 | 2.10 | 2.26 | 2.10 | 0.04% |
| Jul 17, 2019 | 2.10 | 2.10 | 2.10 | 2.26 | 2.10 | -0.04% |
| Jul 16, 2019 | 2.10 | 2.10 | 2.10 | 2.26 | 2.10 | -0.13% |
| Jul 15, 2019 | 2.11 | 2.11 | 2.11 | 2.26 | 2.11 | -0.31% |
| Jul 12, 2019 | 2.11 | 2.11 | 2.11 | 2.27 | 2.11 | -1.82% |
| Jul 11, 2019 | 2.15 | 2.15 | 2.15 | 2.31 | 2.15 | -0.43% |
| Jul 10, 2019 | 2.16 | 2.16 | 2.16 | 2.32 | 2.16 | -0.30% |
| Jul 9, 2019 | 2.17 | 2.17 | 2.17 | 2.33 | 2.17 | -0.09% |
| Jul 8, 2019 | 2.17 | 2.17 | 2.17 | 2.33 | 2.17 | 0.13% |
| Jul 5, 2019 | 2.17 | 2.17 | 2.17 | 2.33 | 2.17 | 0.65% |
| Jul 3, 2019 | 2.15 | 2.15 | 2.15 | 2.31 | 2.15 | 0.61% |
| Jul 2, 2019 | 2.14 | 2.14 | 2.14 | 2.30 | 2.14 | 0.13% |
| Jul 1, 2019 | 2.14 | 2.14 | 2.14 | 2.29 | 2.14 | 0.13% |