FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.04	33.16	33.02	33.15	33.15	0.48%	200,824
Apr 27, 2026	32.96	33.06	32.93	32.99	32.99	0.27%	233,858
Apr 24, 2026	32.86	32.94	32.74	32.90	32.90	0.09%	163,631
Apr 23, 2026	33.00	33.11	32.60	32.87	32.87	-0.81%	275,578
Apr 22, 2026	33.17	33.22	33.01	33.14	33.14	0.21%	324,191
Apr 21, 2026	33.32	33.41	33.00	33.07	33.07	-0.78%	282,134
Apr 20, 2026	33.28	33.33	33.20	33.33	33.33	0.09%	201,892
Apr 17, 2026	33.36	33.42	33.22	33.30	33.30	0.48%	179,016
Apr 16, 2026	33.19	33.26	33.03	33.14	33.14	0.21%	220,209
Apr 15, 2026	33.03	33.09	32.92	33.07	33.07	0.03%	121,749
Apr 14, 2026	33.00	33.10	32.93	33.06	33.06	0.36%	152,507
Apr 13, 2026	32.47	32.96	32.40	32.94	32.94	0.89%	210,182
Apr 10, 2026	32.78	32.80	32.55	32.65	32.65	-0.09%	212,838
Apr 9, 2026	32.53	32.73	32.46	32.68	32.68	-0.03%	294,580
Apr 8, 2026	32.82	32.82	32.47	32.69	32.69	1.36%	225,723
Apr 7, 2026	32.07	32.25	31.89	32.25	32.25	0.19%	268,191
Apr 6, 2026	31.98	32.27	31.98	32.19	32.19	0.44%	373,337
Apr 2, 2026	31.62	32.05	31.57	32.05	32.05	0.16%	457,009
Apr 1, 2026	32.08	32.10	31.83	32.00	32.00	0.22%	377,254
Mar 31, 2026	31.63	31.98	31.48	31.93	31.93	2.21%	234,237
Mar 30, 2026	31.28	31.43	31.11	31.24	31.24	0.35%	265,914
Mar 27, 2026	31.23	31.37	31.04	31.13	31.13	-0.13%	202,090
Mar 26, 2026	31.31	31.50	31.11	31.17	31.17	-1.55%	277,430
Mar 25, 2026	31.77	31.77	31.50	31.66	31.55	0.73%	293,976
Mar 24, 2026	31.21	31.55	31.18	31.43	31.32	-0.74%	321,201
Mar 23, 2026	31.42	31.87	31.24	31.67	31.55	2.28%	429,694
Mar 20, 2026	31.55	31.57	30.82	30.96	30.85	-2.55%	398,419
Mar 19, 2026	31.28	31.89	31.18	31.77	31.66	0.86%	261,489
Mar 18, 2026	31.91	31.93	31.50	31.50	31.39	-1.65%	236,799
Mar 17, 2026	32.07	32.19	31.98	32.03	31.92	0.95%	329,585
Mar 16, 2026	31.58	31.83	31.53	31.73	31.62	1.70%	448,488
Mar 13, 2026	31.48	31.65	31.12	31.20	31.09	-0.48%	322,747
Mar 12, 2026	31.52	31.65	31.27	31.35	31.24	-2.06%	239,732
Mar 11, 2026	31.93	32.07	31.75	32.01	31.90	0.34%	184,741
Mar 10, 2026	31.93	32.35	31.82	31.90	31.79	-0.25%	421,757
Mar 9, 2026	31.42	32.10	31.12	31.98	31.87	0.31%	540,030
Mar 6, 2026	31.54	31.94	31.41	31.88	31.77	-0.41%	225,750
Mar 5, 2026	32.18	32.35	31.66	32.01	31.90	-1.33%	323,065
Mar 4, 2026	32.15	32.54	32.09	32.44	32.33	-0.18%	526,533
Mar 3, 2026	32.08	32.63	31.70	32.50	32.39	-3.01%	443,054
Mar 2, 2026	33.31	33.65	33.30	33.51	33.39	-1.24%	358,053
Feb 27, 2026	33.95	34.05	33.87	33.93	33.81	-0.82%	229,293
Feb 26, 2026	34.19	34.25	33.96	34.21	34.09	-0.23%	250,567
Feb 25, 2026	34.20	34.29	34.08	34.29	34.17	0.97%	262,818
Feb 24, 2026	33.88	34.00	33.85	33.96	33.84	-0.12%	258,582
Feb 23, 2026	34.15	34.20	33.86	34.00	33.88	-0.96%	231,872
Feb 20, 2026	34.03	34.33	34.03	34.33	34.21	1.45%	241,325
Feb 19, 2026	33.69	33.85	33.60	33.84	33.72	0.33%	339,477
Feb 18, 2026	33.78	33.87	33.64	33.73	33.61	-0.15%	213,155
Feb 17, 2026	33.69	33.81	33.48	33.78	33.66	0.09%	286,761
Feb 13, 2026	33.56	33.81	33.31	33.75	33.63	0.72%	277,922
Feb 12, 2026	33.84	33.92	33.38	33.51	33.39	-0.62%	461,834
Feb 11, 2026	33.62	33.75	33.44	33.72	33.60	1.51%	286,617
Feb 10, 2026	33.25	33.26	33.17	33.22	33.10	0.06%	267,642
Feb 9, 2026	33.03	33.20	32.95	33.20	33.08	0.97%	276,804
Feb 6, 2026	32.60	32.91	32.60	32.88	32.76	1.61%	405,546
Feb 5, 2026	32.46	32.66	32.25	32.36	32.25	-0.95%	648,083
Feb 4, 2026	32.81	32.88	32.52	32.67	32.56	0.77%	367,418
Feb 3, 2026	32.30	32.47	32.19	32.42	32.31	1.06%	657,856
Feb 2, 2026	31.92	32.11	31.90	32.08	31.97	0.25%	337,078
Jan 30, 2026	32.05	32.23	31.85	32.00	31.89	-0.96%	232,344
Jan 29, 2026	32.38	32.44	32.02	32.31	32.20	1.06%	516,104
Jan 28, 2026	32.03	32.03	31.81	31.97	31.86	-0.16%	191,030
Jan 27, 2026	31.76	32.07	31.76	32.02	31.91	1.78%	198,345
Jan 26, 2026	31.48	31.52	31.42	31.46	31.35	0.48%	259,154
Jan 23, 2026	31.07	31.31	31.00	31.31	31.20	0.58%	200,672
Jan 22, 2026	31.08	31.20	31.05	31.13	31.02	0.26%	379,205
Jan 21, 2026	30.89	31.10	30.81	31.05	30.94	1.37%	302,118
Jan 20, 2026	30.68	30.78	30.56	30.63	30.52	-0.68%	170,250
Jan 16, 2026	30.88	30.88	30.77	30.84	30.73	-0.29%	159,859
Jan 15, 2026	30.89	30.99	30.82	30.93	30.82	0.10%	239,216
Jan 14, 2026	30.75	30.90	30.75	30.90	30.79	1.01%	243,085
Jan 13, 2026	30.61	30.66	30.54	30.59	30.48	-0.34%	175,531
Jan 12, 2026	30.61	30.73	30.56	30.70	30.59	0.11%	541,784
Jan 9, 2026	30.69	30.72	30.54	30.66	30.55	0.03%	126,730
Jan 8, 2026	30.40	30.67	30.38	30.65	30.54	0.46%	233,286
Jan 7, 2026	30.68	30.97	30.44	30.51	30.40	-0.94%	300,958
Jan 6, 2026	30.75	30.80	30.70	30.80	30.69	0.29%	264,763
Jan 5, 2026	30.48	30.73	30.45	30.71	30.60	0.23%	168,136
Jan 2, 2026	30.52	30.64	30.46	30.64	30.53	1.22%	207,713
Dec 31, 2025	30.37	30.38	30.26	30.27	30.16	-0.59%	162,132
Dec 30, 2025	30.46	30.50	30.40	30.45	30.34	-0.03%	192,331
Dec 29, 2025	30.42	30.46	30.35	30.46	30.35	-0.23%	153,217
Dec 26, 2025	30.55	30.55	30.42	30.53	30.42	-0.07%	134,414
Dec 24, 2025	30.51	30.56	30.49	30.55	30.44	0.59%	27,108
Dec 23, 2025	30.32	30.38	30.30	30.37	30.26	0.26%	108,926
Dec 22, 2025	30.27	30.30	30.21	30.29	30.18	0.33%	100,458
Dec 19, 2025	30.13	30.25	30.13	30.19	30.08	0.37%	97,988
Dec 18, 2025	30.14	30.21	30.05	30.08	29.97	0.33%	115,445
Dec 17, 2025	30.13	30.16	29.96	29.98	29.87	-0.33%	190,093
Dec 16, 2025	30.08	30.16	29.99	30.08	29.97	-0.07%	78,311
Dec 15, 2025	30.24	30.24	30.07	30.10	29.99	0.37%	115,612
Dec 12, 2025	30.13	30.16	29.90	29.99	29.88	-2.50%	114,617
Dec 11, 2025	30.66	30.79	30.66	30.76	30.01	0.46%	73,099
Dec 10, 2025	30.32	30.66	30.31	30.62	29.88	0.59%	112,386
Dec 9, 2025	30.38	30.51	30.37	30.44	29.70	0.16%	151,929
Dec 8, 2025	30.51	30.51	30.30	30.39	29.65	-0.52%	97,649
Dec 5, 2025	30.52	30.60	30.50	30.55	29.81	0.30%	86,061
Dec 4, 2025	30.47	30.50	30.39	30.46	29.72	-0.16%	91,382
Dec 3, 2025	30.48	30.69	30.48	30.51	29.77	-0.07%	134,680