FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.61	43.62	43.48	43.50	43.50	-0.21%	65,040
Dec 4, 2025	43.65	43.65	43.57	43.59	43.59	-0.11%	247,127
Dec 3, 2025	43.69	43.69	43.58	43.64	43.64	0.21%	51,324
Dec 2, 2025	43.55	43.84	43.53	43.55	43.55	-0.01%	51,175
Dec 1, 2025	43.55	43.59	43.50	43.56	43.56	-0.42%	45,059
Nov 28, 2025	43.83	43.83	43.70	43.74	43.74	-0.15%	29,711
Nov 26, 2025	43.77	43.82	43.61	43.81	43.81	-0.19%	67,883
Nov 25, 2025	43.80	43.96	43.80	43.89	43.75	0.14%	39,534
Nov 24, 2025	43.76	43.83	43.74	43.83	43.69	0.21%	97,157
Nov 21, 2025	43.72	43.79	43.66	43.74	43.60	0.23%	69,118
Nov 20, 2025	43.68	43.69	43.59	43.64	43.50	0.16%	222,783
Nov 19, 2025	43.55	43.65	43.55	43.57	43.43	0.05%	87,942
Nov 18, 2025	43.59	43.71	43.54	43.55	43.41	0.02%	49,276
Nov 17, 2025	43.54	43.58	43.49	43.54	43.40	0.03%	43,213
Nov 14, 2025	43.54	43.64	43.49	43.53	43.39	-0.03%	49,897
Nov 13, 2025	43.59	43.67	43.54	43.54	43.40	-0.41%	45,580
Nov 12, 2025	43.70	43.74	43.63	43.72	43.58	-0.07%	58,413
Nov 11, 2025	43.70	43.75	43.62	43.75	43.61	0.39%	30,646
Nov 10, 2025	43.63	43.74	43.57	43.58	43.44	-0.14%	48,317
Nov 7, 2025	43.61	43.70	43.55	43.64	43.50	-0.03%	36,794
Nov 6, 2025	43.45	43.68	43.45	43.66	43.52	0.47%	50,804
Nov 5, 2025	43.60	43.71	43.45	43.45	43.31	-0.37%	91,814
Nov 4, 2025	43.47	43.70	43.47	43.61	43.47	0.14%	56,539
Nov 3, 2025	43.52	43.72	43.50	43.55	43.41	-0.19%	79,363
Oct 31, 2025	43.70	43.73	43.57	43.64	43.50	-0.22%	54,946
Oct 30, 2025	43.66	43.89	43.56	43.73	43.59	-0.23%	31,601
Oct 29, 2025	44.00	44.07	43.78	43.83	43.54	-0.50%	46,601
Oct 28, 2025	44.06	44.20	43.91	44.05	43.76	-0.01%	73,785
Oct 27, 2025	44.03	44.06	43.90	44.06	43.77	0.10%	47,716
Oct 24, 2025	43.98	44.05	43.84	44.01	43.72	0.07%	44,766
Oct 23, 2025	44.17	44.17	43.97	43.98	43.69	-0.16%	65,862
Oct 22, 2025	44.01	44.15	43.93	44.05	43.76	-0.09%	58,269
Oct 21, 2025	44.11	44.14	43.99	44.09	43.80	0.20%	98,845
Oct 20, 2025	43.90	44.18	43.86	44.00	43.71	0.21%	43,897
Oct 17, 2025	43.95	43.95	43.83	43.91	43.62	0.04%	35,849
Oct 16, 2025	44.08	44.08	43.71	43.89	43.60	0.21%	54,829
Oct 15, 2025	43.83	43.99	43.71	43.80	43.51	-0.10%	40,955
Oct 14, 2025	43.92	43.92	43.70	43.85	43.56	0.14%	42,297
Oct 13, 2025	43.74	43.82	43.68	43.79	43.50	0.31%	28,488
Oct 10, 2025	43.63	43.74	43.56	43.65	43.36	0.30%	41,180
Oct 9, 2025	43.55	43.61	43.48	43.52	43.24	-0.16%	37,496
Oct 8, 2025	43.66	43.66	43.55	43.59	43.30	0.03%	46,689
Oct 7, 2025	43.50	43.63	43.36	43.58	43.29	0.26%	69,712
Oct 6, 2025	43.46	43.58	43.32	43.46	43.18	-0.31%	44,959
Oct 3, 2025	43.79	43.79	43.55	43.60	43.31	-0.01%	60,446
Oct 2, 2025	43.55	43.69	43.53	43.60	43.32	-0.05%	43,845
Oct 1, 2025	43.65	43.65	43.49	43.62	43.34	0.28%	28,807
Sep 30, 2025	43.42	43.59	43.36	43.50	43.22	0.14%	73,443
Sep 29, 2025	43.65	43.65	43.39	43.44	43.16	-0.30%	57,714
Sep 26, 2025	43.55	43.67	43.42	43.57	43.15	0.05%	37,874
Sep 25, 2025	43.50	43.64	43.04	43.55	43.13	-0.07%	33,304
Sep 24, 2025	43.62	43.67	43.58	43.58	43.16	-0.25%	54,987
Sep 23, 2025	43.56	43.71	43.51	43.69	43.27	0.33%	89,423
Sep 22, 2025	43.60	43.64	43.52	43.55	43.12	-0.25%	65,926
Sep 19, 2025	43.86	43.86	43.54	43.66	43.23	0.06%	62,405
Sep 18, 2025	43.62	44.01	43.57	43.63	43.21	-0.30%	41,303
Sep 17, 2025	44.00	44.04	43.76	43.76	43.34	-0.23%	51,010
Sep 16, 2025	43.77	43.90	43.77	43.86	43.43	0.05%	38,660
Sep 15, 2025	43.77	43.91	43.77	43.84	43.41	0.25%	40,131
Sep 12, 2025	43.72	43.85	43.61	43.73	43.31	-0.25%	25,899
Sep 11, 2025	43.78	43.89	43.53	43.84	43.41	0.21%	56,554
Sep 10, 2025	43.70	43.83	43.65	43.75	43.33	0.14%	48,250
Sep 9, 2025	43.80	43.80	43.62	43.69	43.27	-0.23%	77,610
Sep 8, 2025	43.65	43.81	43.65	43.79	43.37	0.34%	72,534
Sep 5, 2025	43.55	43.69	43.55	43.64	43.22	0.60%	48,935
Sep 4, 2025	43.27	43.43	43.24	43.38	42.96	0.28%	51,398
Sep 3, 2025	43.23	43.31	42.99	43.26	42.84	0.33%	47,351
Sep 2, 2025	43.17	43.20	42.94	43.12	42.70	-0.11%	55,417
Aug 29, 2025	43.16	43.38	43.12	43.17	42.75	0.01%	46,436
Aug 28, 2025	43.06	43.24	43.06	43.16	42.74	-0.14%	35,634
Aug 27, 2025	43.25	43.38	42.99	43.22	42.65	-0.16%	27,144
Aug 26, 2025	43.17	43.36	43.13	43.29	42.72	0.35%	32,743
Aug 25, 2025	43.26	43.36	42.97	43.14	42.57	-0.25%	29,389
Aug 22, 2025	43.05	43.32	43.05	43.25	42.68	0.53%	24,468
Aug 21, 2025	43.14	43.20	42.90	43.02	42.45	-0.38%	35,993
Aug 20, 2025	43.05	43.28	43.05	43.19	42.62	0.36%	36,727
Aug 19, 2025	42.93	43.22	42.93	43.03	42.46	0.14%	28,452
Aug 18, 2025	43.41	43.41	42.93	42.97	42.40	-0.14%	53,019
Aug 15, 2025	42.97	43.38	42.97	43.03	42.46	0.02%	47,071
Aug 14, 2025	43.41	43.42	43.02	43.02	42.45	-0.35%	60,721
Aug 13, 2025	43.48	43.48	43.17	43.17	42.60	0.08%	38,231
Aug 12, 2025	43.13	43.16	42.96	43.14	42.57	-0.02%	28,736
Aug 11, 2025	43.10	43.22	43.00	43.15	42.58	0.08%	48,857
Aug 8, 2025	43.06	43.13	42.97	43.11	42.54	-0.21%	22,850
Aug 7, 2025	43.36	43.38	43.10	43.20	42.63	-0.12%	21,125
Aug 6, 2025	43.12	43.33	43.12	43.25	42.68	0.07%	23,440
Aug 5, 2025	43.20	43.44	43.12	43.22	42.65	-0.07%	33,279
Aug 4, 2025	43.21	43.46	43.18	43.25	42.68	0.14%	31,118
Aug 1, 2025	42.93	43.53	42.93	43.19	42.62	0.89%	45,055
Jul 31, 2025	42.85	43.28	42.78	42.81	42.25	0.14%	37,657
Jul 30, 2025	43.03	43.03	42.75	42.75	42.19	-0.72%	32,197
Jul 29, 2025	42.79	43.06	42.79	43.06	42.34	0.42%	31,093
Jul 28, 2025	42.83	42.90	42.75	42.88	42.17	0.07%	41,901
Jul 25, 2025	42.89	43.00	42.76	42.85	42.14	-0.03%	45,984
Jul 24, 2025	42.81	42.93	42.70	42.87	42.15	-0.02%	30,880
Jul 23, 2025	42.87	42.96	42.79	42.88	42.16	-0.13%	45,951
Jul 22, 2025	42.80	43.03	42.75	42.93	42.22	0.02%	19,336
Jul 21, 2025	42.96	43.13	42.79	42.92	42.21	0.49%	68,547
Jul 18, 2025	42.65	42.89	42.65	42.71	42.00	0.28%	47,789
Jul 17, 2025	42.57	42.73	42.57	42.59	41.88	-0.09%	37,759