FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.51	43.55	43.41	43.52	-	-0.23%	26,817
Mar 4, 2026	43.83	43.98	43.57	43.62	43.62	-0.27%	81,637
Mar 3, 2026	43.54	43.75	43.54	43.74	43.74	-0.07%	66,790
Mar 2, 2026	43.95	43.95	43.68	43.77	43.77	-0.36%	99,244
Feb 27, 2026	43.96	43.96	43.77	43.93	43.93	0.18%	72,571
Feb 26, 2026	43.80	43.85	43.76	43.85	43.85	-0.16%	53,449
Feb 25, 2026	43.93	43.96	43.71	43.92	43.78	-0.05%	80,170
Feb 24, 2026	43.96	43.96	43.82	43.94	43.80	0.06%	81,068
Feb 23, 2026	43.83	43.98	43.83	43.92	43.78	0.19%	71,585
Feb 20, 2026	43.85	43.93	43.75	43.83	43.69	0.07%	125,291
Feb 19, 2026	43.86	43.86	43.77	43.80	43.66	-0.02%	62,138
Feb 18, 2026	43.96	44.03	43.79	43.81	43.67	-0.18%	111,800
Feb 17, 2026	43.89	43.93	43.83	43.89	43.75	0.02%	121,369
Feb 13, 2026	43.88	43.88	43.75	43.88	43.74	0.37%	117,013
Feb 12, 2026	43.56	43.74	43.52	43.72	43.58	0.44%	103,051
Feb 11, 2026	43.50	43.61	43.44	43.53	43.39	-0.23%	88,042
Feb 10, 2026	43.50	43.67	43.50	43.63	43.49	0.32%	98,321
Feb 9, 2026	43.33	43.73	43.33	43.49	43.35	0.16%	105,666
Feb 6, 2026	43.42	43.45	43.34	43.42	43.28	-0.12%	121,368
Feb 5, 2026	43.34	43.47	43.30	43.47	43.33	0.46%	108,691
Feb 4, 2026	43.24	43.31	43.24	43.27	43.14	-0.02%	57,807
Feb 3, 2026	43.27	43.70	43.21	43.28	43.14	0.02%	120,476
Feb 2, 2026	43.30	43.35	43.25	43.27	43.14	-0.12%	1,198,622
Jan 30, 2026	43.43	43.67	43.26	43.32	43.18	-0.07%	82,746
Jan 29, 2026	43.23	43.42	43.23	43.35	43.21	-0.14%	81,106
Jan 28, 2026	43.40	43.53	43.38	43.41	43.15	-0.13%	130,492
Jan 27, 2026	43.45	43.54	43.36	43.47	43.20	-0.03%	148,829
Jan 26, 2026	43.46	43.51	43.42	43.48	43.22	0.09%	51,226
Jan 23, 2026	43.44	43.51	43.30	43.44	43.17	0.09%	75,195
Jan 22, 2026	43.29	43.44	43.28	43.40	43.14	0.12%	65,479
Jan 21, 2026	43.26	43.38	43.25	43.35	43.09	0.23%	48,402
Jan 20, 2026	43.21	43.35	43.16	43.25	42.99	-0.34%	69,163
Jan 16, 2026	43.44	43.50	43.38	43.40	43.14	-0.30%	70,838
Jan 15, 2026	43.55	43.59	43.48	43.53	43.27	-0.02%	69,979
Jan 14, 2026	43.52	43.62	43.37	43.54	43.28	0.15%	77,967
Jan 13, 2026	43.48	43.60	43.41	43.48	43.21	0.10%	78,560
Jan 12, 2026	43.48	43.49	43.40	43.43	43.17	-0.11%	89,995
Jan 9, 2026	43.50	43.60	43.41	43.48	43.22	0.20%	75,333
Jan 8, 2026	43.37	43.46	43.37	43.40	43.13	-0.22%	55,577
Jan 7, 2026	43.47	43.56	43.39	43.49	43.23	0.16%	55,606
Jan 6, 2026	43.50	43.50	43.35	43.42	43.16	-0.02%	75,665
Jan 5, 2026	43.36	43.46	43.36	43.43	43.17	0.16%	59,536
Jan 2, 2026	43.54	43.69	43.34	43.36	43.10	-0.16%	99,692
Dec 31, 2025	43.49	43.53	43.37	43.43	43.17	-0.14%	68,439
Dec 30, 2025	43.44	43.55	43.44	43.49	43.23	-0.49%	66,599
Dec 29, 2025	43.70	43.72	43.65	43.71	43.25	0.17%	90,556
Dec 26, 2025	43.75	43.90	43.60	43.63	43.18	0.01%	46,797
Dec 24, 2025	43.62	43.64	43.52	43.63	43.18	0.24%	27,587
Dec 23, 2025	43.40	43.55	43.40	43.52	43.07	-0.05%	75,506
Dec 22, 2025	43.51	43.60	43.51	43.54	43.09	0.02%	60,821
Dec 19, 2025	43.56	43.63	43.53	43.53	43.08	-0.18%	35,355
Dec 18, 2025	43.54	43.67	43.54	43.61	43.16	0.18%	85,216
Dec 17, 2025	43.48	43.56	43.41	43.53	43.08	-0.11%	117,860
Dec 16, 2025	43.48	43.63	43.40	43.58	43.13	0.32%	57,987
Dec 15, 2025	43.53	43.53	43.41	43.44	42.99	0.05%	58,899
Dec 12, 2025	43.49	43.49	43.36	43.42	42.97	-0.32%	73,851
Dec 11, 2025	43.59	43.69	43.52	43.56	43.11	0.07%	73,805
Dec 10, 2025	43.40	43.55	43.36	43.53	43.08	0.35%	76,635
Dec 9, 2025	43.55	43.55	43.37	43.38	42.93	-0.15%	68,926
Dec 8, 2025	43.48	43.50	43.34	43.45	43.00	-0.13%	66,422
Dec 5, 2025	43.61	43.62	43.48	43.50	43.05	-0.21%	65,040
Dec 4, 2025	43.65	43.65	43.57	43.59	43.14	-0.11%	247,127
Dec 3, 2025	43.69	43.69	43.58	43.64	43.19	0.21%	51,326
Dec 2, 2025	43.55	43.84	43.53	43.55	43.10	-0.01%	51,175
Dec 1, 2025	43.55	43.59	43.50	43.56	43.11	-0.42%	45,059
Nov 28, 2025	43.83	43.83	43.70	43.74	43.29	-0.15%	29,713
Nov 26, 2025	43.77	43.82	43.61	43.81	43.35	-0.19%	67,883
Nov 25, 2025	43.80	43.96	43.80	43.89	43.30	0.14%	39,534
Nov 24, 2025	43.76	43.83	43.74	43.83	43.24	0.21%	97,157
Nov 21, 2025	43.72	43.79	43.66	43.74	43.15	0.23%	69,118
Nov 20, 2025	43.68	43.69	43.59	43.64	43.05	0.16%	222,783
Nov 19, 2025	43.55	43.65	43.55	43.57	42.98	0.05%	87,942
Nov 18, 2025	43.59	43.71	43.54	43.55	42.96	0.02%	49,276
Nov 17, 2025	43.54	43.58	43.49	43.54	42.95	0.03%	43,213
Nov 14, 2025	43.54	43.64	43.49	43.53	42.94	-0.03%	49,897
Nov 13, 2025	43.59	43.67	43.54	43.54	42.95	-0.41%	45,580
Nov 12, 2025	43.70	43.74	43.63	43.72	43.13	-0.07%	58,413
Nov 11, 2025	43.70	43.75	43.62	43.75	43.16	0.39%	30,646
Nov 10, 2025	43.63	43.74	43.57	43.58	42.99	-0.14%	48,317
Nov 7, 2025	43.61	43.70	43.55	43.64	43.05	-0.03%	36,794
Nov 6, 2025	43.45	43.68	43.45	43.66	43.07	0.47%	50,804
Nov 5, 2025	43.60	43.71	43.45	43.45	42.86	-0.37%	91,814
Nov 4, 2025	43.47	43.70	43.47	43.61	43.02	0.14%	56,539
Nov 3, 2025	43.52	43.72	43.50	43.55	42.96	-0.19%	79,363
Oct 31, 2025	43.70	43.73	43.57	43.64	43.05	-0.22%	54,946
Oct 30, 2025	43.66	43.89	43.56	43.73	43.14	-0.23%	31,601
Oct 29, 2025	44.00	44.07	43.78	43.83	43.09	-0.50%	46,601
Oct 28, 2025	44.06	44.20	43.91	44.05	43.31	-0.01%	73,785
Oct 27, 2025	44.03	44.06	43.90	44.06	43.32	0.10%	47,716
Oct 24, 2025	43.98	44.05	43.84	44.01	43.27	0.07%	44,766
Oct 23, 2025	44.17	44.17	43.97	43.98	43.24	-0.16%	65,862
Oct 22, 2025	44.01	44.15	43.93	44.05	43.31	-0.09%	58,269
Oct 21, 2025	44.11	44.14	43.99	44.09	43.35	0.20%	98,845
Oct 20, 2025	43.90	44.18	43.86	44.00	43.26	0.21%	43,897
Oct 17, 2025	43.95	43.95	43.83	43.91	43.17	0.04%	35,849
Oct 16, 2025	44.08	44.08	43.71	43.89	43.15	0.21%	54,829
Oct 15, 2025	43.83	43.99	43.71	43.80	43.07	-0.10%	40,955
Oct 14, 2025	43.92	43.92	43.70	43.85	43.11	0.14%	42,297
Oct 13, 2025	43.74	43.82	43.68	43.79	43.05	0.31%	28,488
Oct 10, 2025	43.63	43.74	43.56	43.65	42.92	0.30%	41,180