FGOVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.62	0.64	0.62	0.63	0.63	4.54%	207,407
Nov 6, 2026	0.59	0.62	0.58	0.61	0.61	4.12%	129,309
Nov 5, 2026	0.60	0.61	0.56	0.58	0.58	-1.45%	262,816
Nov 4, 2026	0.58	0.60	0.58	0.59	0.59	4.65%	203,914
Nov 3, 2026	0.60	0.60	0.55	0.56	0.56	-0.95%	134,555
Nov 2, 2026	0.59	0.59	0.57	0.57	0.57	0.56%	4,750
Oct 30, 2026	0.59	0.59	0.56	0.57	0.57	-4.55%	476,411
Oct 29, 2026	0.59	0.67	0.59	0.59	0.59	-2.29%	137,904
Oct 28, 2026	0.61	0.61	0.60	0.61	0.61	-0.38%	41,489
Oct 27, 2026	0.59	0.61	0.58	0.61	0.61	5.37%	164,519
Oct 26, 2026	0.57	0.59	0.57	0.58	0.58	0.68%	95,271
Oct 23, 2026	0.59	0.59	0.57	0.58	0.58	-2.58%	302,161
Oct 22, 2026	0.61	0.61	0.59	0.59	0.59	-5.11%	224,859
Oct 21, 2026	0.63	0.63	0.62	0.62	0.62	-0.51%	126,129
Oct 20, 2026	0.63	0.65	0.63	0.63	0.63	-2.28%	115,550
Oct 19, 2026	0.64	0.66	0.63	0.64	0.64	-0.88%	127,602
Oct 16, 2026	0.65	0.67	0.64	0.65	0.65	-2.79%	246,127
Oct 15, 2026	0.64	0.67	0.63	0.66	0.66	3.17%	386,914
Oct 14, 2026	0.68	0.68	0.63	0.64	0.64	-5.36%	668,362
Oct 13, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	127,810
Oct 12, 2026	0.67	0.73	0.67	0.70	0.70	-0.75%	67,824
Oct 9, 2026	0.71	0.72	0.70	0.71	0.71	1.03%	184,031
Oct 8, 2026	0.68	0.71	0.68	0.70	0.70	0.72%	156,672
Oct 7, 2026	0.72	0.73	0.67	0.69	0.69	-4.98%	391,252
Oct 6, 2026	0.73	0.74	0.73	0.73	0.73	-0.01%	143,644
Oct 5, 2026	0.75	0.75	0.72	0.73	0.73	1.32%	319,760
Oct 2, 2026	0.74	0.75	0.72	0.72	0.72	-0.69%	206,586
Oct 1, 2026	0.75	0.75	0.73	0.73	0.73	-2.87%	128,629
Sep 30, 2026	0.77	0.77	0.74	0.75	0.75	-1.14%	137,099
Sep 29, 2026	0.76	0.76	0.74	0.76	0.76	-0.66%	177,275
Sep 28, 2026	0.80	0.80	0.75	0.76	0.76	-6.27%	424,822
Sep 25, 2026	0.82	0.82	0.81	0.81	0.81	-1.93%	322,828
Sep 24, 2026	0.83	0.83	0.82	0.83	0.83	-3.20%	159,411
Sep 23, 2026	0.86	0.86	0.85	0.85	0.85	-5.58%	54,700
Sep 22, 2026	0.89	0.91	0.86	0.90	0.90	3.50%	233,621
Sep 21, 2026	0.89	0.89	0.87	0.87	0.87	0.63%	190,907
Sep 18, 2026	0.87	0.88	0.86	0.87	0.87	-0.74%	70,823
Sep 17, 2026	0.86	0.89	0.84	0.88	0.88	5.66%	191,462
Sep 16, 2026	0.80	0.87	0.80	0.83	0.83	0.15%	157,080
Sep 15, 2026	0.83	0.84	0.81	0.83	0.83	-1.07%	91,307
Sep 14, 2026	0.85	0.86	0.80	0.84	0.84	-2.80%	400,088
Sep 11, 2026	0.83	0.89	0.83	0.86	0.86	-0.86%	269,708
Sep 10, 2026	0.92	0.92	0.87	0.87	0.87	-4.14%	76,007
Sep 9, 2026	0.91	0.92	0.89	0.91	0.91	2.26%	83,736
Sep 8, 2026	0.93	0.93	0.89	0.89	0.89	-3.27%	58,265
Sep 4, 2026	0.89	0.93	0.89	0.91	0.91	-1.87%	100,853
Sep 3, 2026	0.92	0.95	0.92	0.93	0.93	3.03%	90,263
Sep 2, 2026	0.91	0.92	0.88	0.91	0.91	4.87%	129,850
Sep 1, 2026	0.89	0.91	0.86	0.86	0.86	-5.16%	223,138
Aug 31, 2026	0.91	0.97	0.90	0.91	0.91	-1.75%	110,740