FIGSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 11, 2025	18.14	18.14	18.14	18.14	18.14	-0.22%
Mar 10, 2025	18.18	18.18	18.18	18.18	18.18	-3.14%
Mar 7, 2025	18.77	18.77	18.77	18.77	18.77	0.75%
Mar 6, 2025	18.63	18.63	18.63	18.63	18.63	-2.26%
Mar 5, 2025	19.06	19.06	19.06	19.06	19.06	2.25%
Mar 4, 2025	18.64	18.64	18.64	18.64	18.64	-0.21%
Mar 3, 2025	18.68	18.68	18.68	18.68	18.68	0.27%
Feb 28, 2025	18.63	18.63	18.63	18.63	18.63	0.92%
Feb 27, 2025	18.46	18.46	18.46	18.46	18.46	-1.60%
Feb 26, 2025	18.76	18.76	18.76	18.76	18.76	0.27%
Feb 25, 2025	18.71	18.71	18.71	18.71	18.71	0.54%
Feb 24, 2025	18.61	18.61	18.61	18.61	18.61	-0.43%
Feb 21, 2025	18.69	18.69	18.69	18.69	18.69	-1.37%
Feb 20, 2025	18.95	18.95	18.95	18.95	18.95	-0.21%
Feb 19, 2025	18.99	18.99	18.99	18.99	18.99	-0.84%
Feb 18, 2025	19.15	19.15	19.15	19.15	19.15	0.74%
Feb 14, 2025	19.01	19.01	19.01	19.01	19.01	-0.37%
Feb 13, 2025	19.08	19.08	19.08	19.08	19.08	1.27%
Feb 12, 2025	18.84	18.84	18.84	18.84	18.84	0.16%
Feb 11, 2025	18.81	18.81	18.81	18.81	18.81	0.70%
Feb 10, 2025	18.68	18.68	18.68	18.68	18.68	0.48%
Feb 7, 2025	18.59	18.59	18.59	18.59	18.59	-0.96%
Feb 6, 2025	18.77	18.77	18.77	18.77	18.77	0.37%
Feb 5, 2025	18.70	18.70	18.70	18.70	18.70	0.97%
Feb 4, 2025	18.52	18.52	18.52	18.52	18.52	0.71%
Feb 3, 2025	18.39	18.39	18.39	18.39	18.39	-1.13%
Jan 31, 2025	18.60	18.60	18.60	18.60	18.60	-0.69%
Jan 30, 2025	18.73	18.73	18.73	18.73	18.73	1.30%
Jan 29, 2025	18.49	18.49	18.49	18.49	18.49	-0.05%
Jan 28, 2025	18.50	18.50	18.50	18.50	18.50	0.05%
Jan 27, 2025	18.49	18.49	18.49	18.49	18.49	-1.28%
Jan 24, 2025	18.73	18.73	18.73	18.73	18.73	0.43%
Jan 23, 2025	18.65	18.65	18.65	18.65	18.65	0.70%
Jan 22, 2025	18.52	18.52	18.52	18.52	18.52	0.49%
Jan 21, 2025	18.43	18.43	18.43	18.43	18.43	2.05%
Jan 17, 2025	18.06	18.06	18.06	18.06	18.06	0.56%
Jan 16, 2025	17.96	17.96	17.96	17.96	17.96	1.53%
Jan 15, 2025	17.69	17.69	17.69	17.69	17.69	0.97%
Jan 14, 2025	17.52	17.52	17.52	17.52	17.52	0.75%
Jan 13, 2025	17.39	17.39	17.39	17.39	17.39	-0.51%
Jan 10, 2025	17.48	17.48	17.48	17.48	17.48	-1.02%
Jan 8, 2025	17.66	17.66	17.66	17.66	17.66	0.28%
Jan 7, 2025	17.61	17.61	17.61	17.61	17.61	-0.40%
Jan 6, 2025	17.68	17.68	17.68	17.68	17.68	1.14%
Jan 3, 2025	17.48	17.48	17.48	17.48	17.48	0.34%
Jan 2, 2025	17.42	17.42	17.42	17.42	17.42	-0.06%
Dec 31, 2024	17.43	17.43	17.43	17.43	17.43	-0.11%
Dec 30, 2024	17.45	17.45	17.45	17.45	17.45	-1.02%
Dec 27, 2024	17.63	17.63	17.63	17.63	17.63	-0.17%
Dec 26, 2024	17.66	17.66	17.66	17.66	17.66	0.06%