FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	67.94	68.83	67.82	68.77	-	1.88%	8,025
Mar 5, 2026	68.14	68.20	67.33	67.50	67.50	-1.43%	35,962
Mar 4, 2026	68.81	69.17	68.09	68.48	68.48	1.00%	159,335
Mar 3, 2026	68.65	68.69	66.56	67.80	67.80	-4.68%	40,136
Mar 2, 2026	71.27	71.39	70.10	71.13	71.13	1.57%	59,203
Feb 27, 2026	69.56	70.14	68.80	70.03	70.03	1.29%	57,458
Feb 26, 2026	68.87	69.35	68.39	69.14	69.14	0.54%	15,740
Feb 25, 2026	68.92	69.55	68.59	68.77	68.77	-0.01%	53,326
Feb 24, 2026	68.26	68.87	68.01	68.78	68.78	-1.23%	18,657
Feb 23, 2026	68.69	69.84	68.50	69.64	69.64	2.56%	30,704
Feb 20, 2026	67.05	67.90	66.79	67.90	67.90	1.66%	62,276
Feb 19, 2026	66.42	66.85	66.21	66.79	66.79	0.60%	22,373
Feb 18, 2026	66.02	66.84	66.02	66.39	66.39	1.92%	41,441
Feb 17, 2026	65.43	65.43	64.47	65.14	65.14	-2.60%	33,008
Feb 13, 2026	66.50	67.37	66.38	66.88	66.88	2.42%	14,349
Feb 12, 2026	67.31	67.58	65.30	65.30	65.30	-3.82%	27,346
Feb 11, 2026	67.28	67.94	67.06	67.90	67.90	1.37%	21,089
Feb 10, 2026	67.51	67.51	66.38	66.98	66.98	-1.25%	41,669
Feb 9, 2026	66.90	67.90	66.81	67.83	67.83	2.80%	55,822
Feb 6, 2026	65.46	66.42	65.46	65.98	65.98	3.26%	47,937
Feb 5, 2026	64.34	65.34	63.74	63.90	63.90	-3.47%	31,828
Feb 4, 2026	67.19	67.19	63.13	66.20	66.20	0.26%	42,980
Feb 3, 2026	65.67	66.44	65.00	66.03	66.03	6.29%	65,570
Feb 2, 2026	62.88	64.04	61.00	62.12	62.12	-3.72%	128,130
Jan 30, 2026	67.77	68.11	62.51	64.52	64.52	-10.50%	190,202
Jan 29, 2026	74.24	74.24	67.71	72.09	72.09	0.43%	183,832
Jan 28, 2026	70.07	72.54	69.93	71.78	71.78	3.79%	140,979
Jan 27, 2026	67.42	69.20	67.25	69.16	69.16	2.66%	52,040
Jan 26, 2026	67.82	68.22	66.80	67.36	67.36	1.22%	214,590
Jan 23, 2026	65.91	66.59	65.79	66.55	66.55	1.46%	91,391
Jan 22, 2026	64.50	65.82	64.35	65.59	65.59	1.28%	61,826
Jan 21, 2026	64.78	65.20	63.50	64.76	64.76	1.89%	90,985
Jan 20, 2026	63.44	63.80	62.58	63.56	63.56	3.72%	71,289
Jan 16, 2026	61.45	61.56	60.79	61.28	61.28	-0.37%	30,360
Jan 15, 2026	61.23	61.71	61.14	61.51	61.51	-0.61%	31,338
Jan 14, 2026	61.75	61.94	61.25	61.89	61.89	1.35%	75,142
Jan 13, 2026	61.64	61.84	60.85	61.07	61.07	-0.27%	40,697
Jan 12, 2026	61.03	61.76	61.00	61.23	61.23	2.03%	71,651
Jan 9, 2026	59.95	62.21	59.78	60.02	60.02	0.65%	43,458
Jan 8, 2026	59.30	59.66	59.05	59.63	59.63	-	33,902
Jan 7, 2026	59.41	59.66	58.91	59.63	59.63	-0.61%	26,808
Jan 6, 2026	59.64	60.05	59.40	60.00	60.00	1.50%	31,636
Jan 5, 2026	59.10	59.43	58.93	59.11	59.11	1.97%	38,527
Jan 2, 2026	58.31	58.80	57.48	57.97	57.97	0.64%	375,141
Dec 31, 2025	57.94	57.94	57.23	57.60	57.60	-0.76%	84,355
Dec 30, 2025	58.49	58.58	57.78	58.04	58.04	0.25%	90,010
Dec 29, 2025	58.70	58.83	57.35	57.90	57.90	-4.27%	84,458
Dec 26, 2025	60.25	60.84	60.01	60.48	60.48	1.12%	439,947
Dec 24, 2025	59.81	59.81	59.30	59.81	59.81	-0.32%	14,039
Dec 23, 2025	59.38	60.00	59.14	60.00	60.00	1.41%	33,241
Dec 22, 2025	58.97	59.33	58.80	59.17	59.17	2.02%	144,170
Dec 19, 2025	57.71	58.18	57.50	57.99	57.99	0.18%	28,369
Dec 18, 2025	57.77	58.37	57.57	57.89	57.89	-0.19%	42,172
Dec 17, 2025	57.73	58.00	57.61	58.00	58.00	0.92%	15,194
Dec 16, 2025	57.63	57.80	57.28	57.47	57.47	-0.07%	24,487
Dec 15, 2025	57.73	57.77	57.28	57.51	57.51	0.13%	35,826
Dec 12, 2025	57.85	58.09	56.94	57.44	57.44	0.75%	11,790
Dec 11, 2025	56.55	57.16	56.30	57.01	57.01	0.76%	21,658
Dec 10, 2025	56.02	56.58	55.87	56.58	56.58	0.78%	15,142
Dec 9, 2025	56.40	56.44	55.91	56.14	56.14	0.57%	21,008
Dec 8, 2025	56.14	56.30	55.77	55.82	55.82	-0.34%	32,601
Dec 5, 2025	56.40	56.86	56.01	56.01	56.01	-0.39%	31,913
Dec 4, 2025	56.07	56.38	55.97	56.23	56.23	-0.04%	28,410
Dec 3, 2025	56.48	56.62	55.99	56.25	56.25	-0.05%	17,927
Dec 2, 2025	56.31	56.51	55.69	56.28	56.28	-0.62%	51,456
Dec 1, 2025	56.64	56.81	56.34	56.63	56.63	-0.19%	27,808
Nov 28, 2025	57.04	57.13	55.94	56.74	56.74	2.38%	21,754
Nov 26, 2025	55.40	55.75	55.17	55.42	55.42	0.45%	39,057
Nov 25, 2025	55.26	55.57	54.77	55.17	55.17	-0.14%	31,444
Nov 24, 2025	54.49	55.25	54.28	55.25	55.25	1.02%	43,369
Nov 21, 2025	54.36	54.70	54.14	54.69	54.69	0.37%	39,641
Nov 20, 2025	54.52	54.89	53.97	54.49	54.49	0.06%	74,008
Nov 19, 2025	55.00	55.05	54.09	54.46	54.46	-0.35%	40,870
Nov 18, 2025	54.36	54.65	53.95	54.65	54.65	1.56%	58,755
Nov 17, 2025	54.25	54.57	53.56	53.81	53.81	-1.52%	69,135
Nov 14, 2025	54.08	54.92	53.92	54.64	54.64	-1.50%	44,482
Nov 13, 2025	56.25	56.47	55.31	55.47	55.47	-1.05%	39,306
Nov 12, 2025	55.01	56.24	55.01	56.06	56.06	1.93%	34,563
Nov 11, 2025	55.22	55.22	54.70	55.00	55.00	0.40%	31,429
Nov 10, 2025	54.69	55.00	54.43	54.78	54.78	2.43%	42,429
Nov 7, 2025	53.44	53.70	53.10	53.48	53.48	0.72%	33,757
Nov 6, 2025	53.20	53.38	52.98	53.10	53.10	0.38%	22,759
Nov 5, 2025	53.02	53.24	52.88	52.90	52.90	0.55%	30,531
Nov 4, 2025	52.88	53.09	52.28	52.61	52.61	-1.57%	66,710
Nov 3, 2025	53.42	53.73	53.27	53.45	53.45	0.30%	27,351
Oct 31, 2025	53.83	53.98	53.10	53.29	53.29	-0.84%	49,209
Oct 30, 2025	52.80	53.84	52.80	53.74	53.74	2.75%	64,066
Oct 29, 2025	53.58	53.80	52.30	52.30	52.30	-0.80%	56,930
Oct 28, 2025	52.43	53.00	52.00	52.72	52.72	-0.77%	80,929
Oct 27, 2025	53.79	54.09	53.02	53.13	53.13	-3.19%	93,768
Oct 24, 2025	54.81	55.31	54.75	54.88	54.88	-0.31%	39,032
Oct 23, 2025	55.26	55.53	55.01	55.05	55.05	0.75%	48,512
Oct 22, 2025	54.06	54.87	53.44	54.64	54.64	-0.62%	182,622
Oct 21, 2025	56.26	56.42	54.50	54.98	54.98	-6.15%	155,957
Oct 20, 2025	57.68	58.82	57.25	58.58	58.58	3.53%	191,101
Oct 17, 2025	57.83	57.83	55.95	56.58	56.58	-1.74%	159,501
Oct 16, 2025	56.93	57.68	56.68	57.58	57.58	2.15%	156,788
Oct 15, 2025	56.10	56.41	55.80	56.37	56.37	1.68%	105,466
Oct 14, 2025	55.00	55.65	54.90	55.44	55.44	0.78%	112,613
Oct 13, 2025	54.77	55.12	54.53	55.01	55.01	2.50%	126,951