FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.11	61.26	60.70	61.21	61.21	-1.76%	21,146
Apr 27, 2026	62.59	62.64	62.15	62.31	62.31	-0.79%	21,059
Apr 24, 2026	62.60	63.09	62.60	62.81	62.81	0.34%	19,159
Apr 23, 2026	62.95	63.17	62.18	62.59	62.59	-0.73%	39,010
Apr 22, 2026	63.30	63.30	62.92	63.05	63.05	1.33%	11,423
Apr 21, 2026	63.73	63.86	62.21	62.22	62.22	-3.14%	15,295
Apr 20, 2026	64.25	64.41	63.82	64.24	64.24	-0.29%	14,275
Apr 17, 2026	64.70	65.00	64.43	64.43	64.43	0.92%	19,379
Apr 16, 2026	64.07	64.27	63.64	63.84	63.84	0.08%	15,787
Apr 15, 2026	64.35	64.35	63.77	63.79	63.79	-1.01%	34,898
Apr 14, 2026	63.69	64.49	63.58	64.44	64.44	2.32%	29,984
Apr 13, 2026	62.98	63.27	62.58	62.98	62.98	-0.62%	39,597
Apr 10, 2026	63.70	63.76	63.12	63.37	63.37	-0.04%	33,069
Apr 9, 2026	63.33	63.93	63.19	63.40	63.40	0.78%	33,778
Apr 8, 2026	63.65	63.89	62.60	62.91	62.91	0.62%	39,859
Apr 7, 2026	61.99	62.64	61.44	62.52	62.52	0.68%	78,554
Apr 6, 2026	62.20	62.55	61.86	62.10	62.10	-0.16%	15,263
Apr 2, 2026	61.36	63.65	60.85	62.20	62.20	-1.85%	24,495
Apr 1, 2026	63.10	63.86	62.95	63.37	63.37	1.93%	44,961
Mar 31, 2026	60.95	62.31	60.83	62.17	62.17	3.39%	22,304
Mar 30, 2026	60.83	60.91	59.77	60.13	60.13	0.18%	46,699
Mar 27, 2026	58.84	60.60	58.76	60.02	60.02	3.07%	24,892
Mar 26, 2026	59.00	59.54	57.99	58.23	58.23	-3.21%	32,127
Mar 25, 2026	60.84	60.89	59.83	60.16	60.16	2.82%	21,855
Mar 24, 2026	58.03	58.88	57.95	58.51	58.51	-0.17%	41,660
Mar 23, 2026	58.64	60.07	57.92	58.61	58.61	-2.22%	304,311
Mar 20, 2026	61.98	62.02	59.60	59.94	59.94	-2.87%	75,133
Mar 19, 2026	60.95	61.95	60.40	61.71	61.71	-4.44%	129,366
Mar 18, 2026	64.87	65.19	64.18	64.58	64.58	-3.06%	41,223
Mar 17, 2026	66.73	66.82	66.33	66.62	66.62	-0.05%	18,368
Mar 16, 2026	66.82	67.04	66.18	66.65	66.65	-0.22%	91,913
Mar 13, 2026	67.94	68.50	66.63	66.80	66.80	-1.08%	133,922
Mar 12, 2026	68.97	68.97	67.48	67.53	67.53	-2.05%	1,393,626
Mar 11, 2026	68.99	70.90	68.78	68.94	68.94	-0.66%	37,919
Mar 10, 2026	69.69	69.87	69.11	69.40	69.40	0.93%	42,855
Mar 9, 2026	68.14	68.76	67.46	68.76	68.76	0.05%	63,575
Mar 6, 2026	67.94	68.83	67.82	68.73	68.73	1.82%	39,272
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