FGOVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.88	0.90	0.82	0.88	0.88	4.77%	97,072
Aug 7, 2026	0.81	0.85	0.81	0.84	0.84	5.00%	131,976
Aug 6, 2026	0.80	0.82	0.79	0.80	0.80	1.14%	126,695
Aug 5, 2026	0.75	0.80	0.75	0.79	0.79	6.89%	135,356
Aug 4, 2026	0.70	0.74	0.70	0.74	0.74	2.28%	78,208
Aug 3, 2026	0.71	0.72	0.69	0.72	0.72	5.87%	45,636
Jul 31, 2026	0.70	0.71	0.68	0.68	0.68	-4.31%	170,689
Jul 30, 2026	0.66	0.72	0.66	0.71	0.71	2.03%	433,679
Jul 29, 2026	0.68	0.70	0.67	0.70	0.70	2.71%	124,940
Jul 28, 2026	0.68	0.70	0.66	0.68	0.68	0.23%	140,792
Jul 27, 2026	0.67	0.71	0.67	0.68	0.68	1.10%	91,674
Jul 24, 2026	0.72	0.72	0.67	0.67	0.67	-0.01%	156,374
Jul 23, 2026	0.69	0.70	0.67	0.67	0.67	-5.00%	274,708
Jul 22, 2026	0.66	0.74	0.66	0.71	0.71	2.37%	170,323
Jul 21, 2026	0.66	0.70	0.66	0.69	0.69	8.02%	137,484
Jul 20, 2026	0.66	0.66	0.63	0.64	0.64	-1.58%	253,990
Jul 17, 2026	0.66	0.66	0.63	0.65	0.65	-0.79%	157,692
Jul 16, 2026	0.71	0.71	0.64	0.66	0.66	-4.93%	336,370
Jul 15, 2026	0.69	0.71	0.68	0.69	0.69	-1.67%	319,485
Jul 14, 2026	0.72	0.74	0.70	0.70	0.70	-0.21%	401,830
Jul 13, 2026	0.72	0.73	0.70	0.70	0.70	-3.70%	71,929
Jul 10, 2026	0.75	0.75	0.73	0.73	0.73	-2.14%	116,392
Jul 9, 2026	0.71	0.75	0.71	0.75	0.75	2.68%	66,709
Jul 8, 2026	0.71	0.73	0.70	0.73	0.73	2.45%	76,480
Jul 7, 2026	0.73	0.73	0.71	0.71	0.71	-4.18%	146,324
Jul 6, 2026	0.79	0.79	0.73	0.74	0.74	1.20%	98,962
Jul 2, 2026	0.81	0.81	0.69	0.73	0.73	2.40%	232,425
Jul 1, 2026	0.72	0.72	0.70	0.71	0.71	4.35%	73,993
Jun 30, 2026	0.68	0.70	0.68	0.68	0.68	-0.61%	165,236
Jun 29, 2026	0.73	0.73	0.67	0.69	0.69	-1.58%	427,158
Jun 26, 2026	0.88	0.88	0.66	0.70	0.70	7.00%	475,981
Jun 25, 2026	0.68	0.68	0.65	0.65	0.65	-0.85%	202,062
Jun 24, 2026	0.69	0.70	0.66	0.66	0.66	-9.19%	485,380
Jun 23, 2026	0.74	0.74	0.71	0.73	0.73	-3.62%	107,492
Jun 22, 2026	0.78	0.79	0.74	0.75	0.75	-6.06%	144,338
Jun 18, 2026	0.84	0.84	0.79	0.80	0.80	1.69%	247,201
Jun 17, 2026	0.82	0.87	0.78	0.79	0.79	-2.88%	419,915
Jun 16, 2026	0.78	0.83	0.75	0.81	0.81	5.47%	156,628
Jun 15, 2026	0.78	0.80	0.76	0.77	0.77	5.36%	171,889
Jun 12, 2026	0.73	0.74	0.71	0.73	0.73	2.60%	288,119
Jun 11, 2026	0.70	0.72	0.67	0.71	0.71	3.74%	364,674
Jun 10, 2026	0.72	0.74	0.68	0.69	0.69	-4.64%	276,033
Jun 9, 2026	0.70	0.78	0.70	0.72	0.72	-3.72%	457,583
Jun 8, 2026	0.75	0.77	0.75	0.75	0.75	2.44%	196,726
Jun 5, 2026	0.81	0.81	0.73	0.73	0.73	-10.98%	407,245
Jun 4, 2026	0.84	0.85	0.82	0.82	0.82	1.21%	110,468
Jun 3, 2026	0.85	0.85	0.81	0.81	0.81	-5.43%	112,835
Jun 2, 2026	0.88	0.88	0.83	0.86	0.86	0.79%	339,152
Jun 1, 2026	0.83	0.86	0.82	0.85	0.85	-	93,958
May 29, 2026	0.83	0.87	0.83	0.85	0.85	3.66%	316,094