FGOVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.86	0.86	0.83	0.83	0.83	-0.34%	106,361
Apr 29, 2026	0.85	0.89	0.82	0.83	0.83	-2.62%	129,123
Apr 28, 2026	0.88	0.89	0.85	0.86	0.86	-4.66%	120,454
Apr 27, 2026	0.88	0.90	0.88	0.90	0.90	1.15%	139,466
Apr 24, 2026	0.88	0.90	0.88	0.89	0.89	1.59%	239,540
Apr 23, 2026	0.90	0.90	0.85	0.87	0.87	-1.37%	149,846
Apr 22, 2026	0.86	0.91	0.86	0.89	0.89	0.58%	101,364
Apr 21, 2026	0.94	0.94	0.88	0.88	0.88	-5.91%	210,251
Apr 20, 2026	0.96	0.99	0.91	0.94	0.94	-0.86%	201,382
Apr 17, 2026	0.95	0.98	0.94	0.94	0.94	1.01%	167,545
Apr 16, 2026	0.96	0.96	0.92	0.93	0.93	1.52%	55,700
Apr 15, 2026	0.96	0.96	0.92	0.92	0.92	-1.57%	114,915
Apr 14, 2026	0.95	0.97	0.93	0.93	0.93	0.79%	219,665
Apr 13, 2026	0.90	0.94	0.87	0.93	0.93	1.83%	114,497
Apr 10, 2026	0.86	0.95	0.86	0.91	0.91	1.50%	152,501
Apr 9, 2026	0.88	0.90	0.86	0.90	0.90	4.73%	200,871
Apr 8, 2026	0.88	0.90	0.86	0.86	0.86	2.22%	272,852
Apr 7, 2026	0.89	0.89	0.82	0.84	0.84	-0.23%	110,002
Apr 6, 2026	0.85	0.87	0.84	0.84	0.84	-3.36%	56,270
Apr 2, 2026	0.88	0.90	0.83	0.87	0.87	-0.66%	220,807
Apr 1, 2026	0.86	0.90	0.86	0.88	0.88	3.11%	452,951
Mar 31, 2026	0.80	0.85	0.80	0.85	0.85	8.24%	162,453
Mar 30, 2026	0.80	0.84	0.78	0.78	0.78	-2.06%	276,842
Mar 27, 2026	0.76	0.81	0.71	0.80	0.80	5.33%	244,252
Mar 26, 2026	0.80	0.83	0.75	0.76	0.76	-5.61%	426,781
Mar 25, 2026	0.78	0.88	0.78	0.81	0.81	0.02%	258,717
Mar 24, 2026	0.77	0.82	0.77	0.81	0.81	1.90%	381,619
Mar 23, 2026	0.80	0.81	0.75	0.79	0.79	2.76%	709,185
Mar 20, 2026	0.90	0.90	0.75	0.77	0.77	-6.22%	619,610
Mar 19, 2026	0.83	0.88	0.79	0.82	0.82	-4.49%	424,199
Mar 18, 2026	0.89	0.90	0.85	0.86	0.86	-5.69%	477,546
Mar 17, 2026	0.96	0.96	0.90	0.91	0.91	-3.92%	304,702
Mar 16, 2026	0.90	0.98	0.90	0.95	0.95	1.30%	294,443
Mar 13, 2026	1.03	1.06	0.92	0.94	0.94	-7.33%	629,455
Mar 12, 2026	1.08	1.08	1.00	1.01	1.01	-6.14%	233,659
Mar 11, 2026	1.09	1.13	1.06	1.08	1.08	-1.38%	167,899
Mar 10, 2026	1.18	1.18	1.09	1.09	1.09	0.93%	233,744
Mar 9, 2026	1.07	1.08	1.01	1.08	1.08	-0.46%	358,916
Mar 6, 2026	1.07	1.11	1.06	1.09	1.09	0.09%	546,719
Mar 5, 2026	1.15	1.15	1.07	1.08	1.08	-6.71%	358,157
Mar 4, 2026	1.24	1.24	1.12	1.16	1.16	-	219,653
Mar 3, 2026	1.24	1.24	1.10	1.16	1.16	-5.91%	347,651
Mar 2, 2026	1.28	1.28	1.20	1.24	1.23	1.98%	1,039,897
Feb 27, 2026	1.10	1.23	1.04	1.21	1.21	12.44%	870,770
Feb 26, 2026	1.06	1.08	1.04	1.08	1.08	1.22%	145,845
Feb 25, 2026	1.08	1.11	1.06	1.06	1.06	-2.39%	232,370
Feb 24, 2026	1.04	1.09	1.01	1.09	1.09	1.77%	420,403
Feb 23, 2026	1.14	1.14	1.06	1.07	1.07	1.23%	288,451
Feb 20, 2026	1.09	1.09	1.01	1.06	1.06	4.75%	397,499
Feb 19, 2026	0.99	1.03	0.97	1.01	1.01	2.54%	266,697