FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.26	43.26	43.06	43.18	43.18	-0.15%	48,108
Apr 27, 2026	43.38	43.38	43.17	43.24	43.24	-0.14%	68,596
Apr 24, 2026	43.24	43.30	43.14	43.30	43.30	0.23%	56,129
Apr 23, 2026	43.33	43.33	43.11	43.20	43.20	-0.21%	56,467
Apr 22, 2026	43.36	43.48	43.25	43.29	43.29	0.23%	88,331
Apr 21, 2026	43.27	43.45	43.19	43.19	43.19	-0.46%	66,744
Apr 20, 2026	43.46	43.75	43.27	43.39	43.39	-	100,741
Apr 17, 2026	43.43	43.44	43.31	43.39	43.39	0.35%	56,945
Apr 16, 2026	43.45	43.56	43.15	43.24	43.24	-0.30%	85,929
Apr 15, 2026	43.44	43.44	43.23	43.37	43.37	0.07%	63,269
Apr 14, 2026	43.33	43.36	43.13	43.34	43.34	0.18%	52,373
Apr 13, 2026	43.16	43.26	43.08	43.26	43.26	0.25%	72,444
Apr 10, 2026	43.25	43.25	43.11	43.15	43.15	-0.09%	58,342
Apr 9, 2026	43.28	43.28	43.06	43.19	43.19	-0.02%	73,957
Apr 8, 2026	43.27	43.33	43.04	43.20	43.20	0.26%	229,731
Apr 7, 2026	43.03	43.10	42.91	43.09	43.09	0.09%	64,399
Apr 6, 2026	42.99	43.08	42.95	43.05	43.05	-0.14%	81,857
Apr 2, 2026	42.91	43.12	42.91	43.11	43.11	0.29%	48,792
Apr 1, 2026	42.97	43.17	42.95	42.99	42.99	-0.13%	88,861
Mar 31, 2026	43.18	43.18	42.95	43.04	43.04	0.28%	69,438
Mar 30, 2026	42.90	42.97	42.85	42.92	42.92	0.14%	68,012
Mar 27, 2026	42.80	42.90	42.72	42.86	42.72	0.01%	66,738
Mar 26, 2026	43.07	43.07	42.82	42.86	42.72	-0.56%	82,683
Mar 25, 2026	43.08	43.18	42.84	43.10	42.96	0.31%	46,119
Mar 24, 2026	42.98	43.01	42.81	42.96	42.82	-0.26%	70,772
Mar 23, 2026	42.95	43.11	42.95	43.07	42.93	0.35%	72,219
Mar 20, 2026	43.29	43.29	42.89	42.92	42.78	-0.85%	38,525
Mar 19, 2026	43.15	43.33	43.10	43.29	43.15	0.14%	161,477
Mar 18, 2026	43.30	43.45	43.20	43.23	43.09	-0.51%	70,646
Mar 17, 2026	43.38	43.45	43.30	43.45	43.31	0.37%	73,002
Mar 16, 2026	43.25	43.36	43.21	43.29	43.15	0.37%	62,435
Mar 13, 2026	43.24	43.30	43.06	43.13	42.99	-0.23%	62,268
Mar 12, 2026	43.30	43.37	43.09	43.23	43.09	-0.21%	64,088
Mar 11, 2026	43.53	43.53	43.31	43.32	43.18	-0.51%	70,398
Mar 10, 2026	43.64	43.64	43.43	43.54	43.40	-0.25%	66,376
Mar 9, 2026	43.45	43.65	43.43	43.65	43.51	0.38%	82,916
Mar 6, 2026	43.43	43.60	43.39	43.49	43.35	-0.26%	71,429
Mar 5, 2026	43.51	43.60	43.41	43.60	43.46	-0.05%	62,591
Mar 4, 2026	43.83	43.98	43.57	43.62	43.48	-0.27%	81,637
Mar 3, 2026	43.54	43.75	43.54	43.74	43.60	-0.07%	66,790
Mar 2, 2026	43.95	43.95	43.68	43.77	43.63	-0.36%	99,244
Feb 27, 2026	43.96	43.96	43.77	43.93	43.79	0.18%	72,571
Feb 26, 2026	43.80	43.85	43.76	43.85	43.71	-0.16%	53,449
Feb 25, 2026	43.93	43.96	43.71	43.92	43.64	-0.05%	80,170
Feb 24, 2026	43.96	43.96	43.82	43.94	43.66	0.06%	81,068
Feb 23, 2026	43.83	43.98	43.83	43.92	43.64	0.19%	71,585
Feb 20, 2026	43.85	43.93	43.75	43.83	43.55	0.07%	125,291
Feb 19, 2026	43.86	43.86	43.77	43.80	43.52	-0.02%	62,138
Feb 18, 2026	43.96	44.03	43.79	43.81	43.53	-0.18%	111,800
Feb 17, 2026	43.89	43.93	43.83	43.89	43.61	0.02%	121,369
Feb 13, 2026	43.88	43.88	43.75	43.88	43.60	0.37%	117,013
Feb 12, 2026	43.56	43.74	43.52	43.72	43.44	0.44%	103,051
Feb 11, 2026	43.50	43.61	43.44	43.53	43.26	-0.23%	88,042
Feb 10, 2026	43.50	43.67	43.50	43.63	43.35	0.32%	98,321
Feb 9, 2026	43.33	43.73	43.33	43.49	43.22	0.16%	105,666
Feb 6, 2026	43.42	43.45	43.34	43.42	43.15	-0.12%	121,368
Feb 5, 2026	43.34	43.47	43.30	43.47	43.20	0.46%	108,691
Feb 4, 2026	43.24	43.31	43.24	43.27	43.00	-0.02%	57,807
Feb 3, 2026	43.27	43.70	43.21	43.28	43.01	0.02%	120,476
Feb 2, 2026	43.30	43.35	43.25	43.27	43.00	-0.12%	1,198,622
Jan 30, 2026	43.43	43.67	43.26	43.32	43.05	-0.07%	82,746
Jan 29, 2026	43.23	43.42	43.23	43.35	43.08	-0.14%	81,106
Jan 28, 2026	43.40	43.53	43.38	43.41	43.01	-0.13%	130,492
Jan 27, 2026	43.45	43.54	43.36	43.47	43.06	-0.03%	148,829
Jan 26, 2026	43.46	43.51	43.42	43.48	43.08	0.09%	51,226
Jan 23, 2026	43.44	43.51	43.30	43.44	43.04	0.09%	75,195
Jan 22, 2026	43.29	43.44	43.28	43.40	43.00	0.12%	65,479
Jan 21, 2026	43.26	43.38	43.25	43.35	42.95	0.23%	48,402
Jan 20, 2026	43.21	43.35	43.16	43.25	42.85	-0.34%	69,163
Jan 16, 2026	43.44	43.50	43.38	43.40	43.00	-0.30%	70,838
Jan 15, 2026	43.55	43.59	43.48	43.53	43.13	-0.02%	69,979
Jan 14, 2026	43.52	43.62	43.37	43.54	43.14	0.15%	77,967
Jan 13, 2026	43.48	43.60	43.41	43.48	43.07	0.10%	78,560
Jan 12, 2026	43.48	43.49	43.40	43.43	43.03	-0.11%	89,995
Jan 9, 2026	43.50	43.60	43.41	43.48	43.08	0.20%	75,333
Jan 8, 2026	43.37	43.46	43.37	43.40	42.99	-0.22%	55,577
Jan 7, 2026	43.47	43.56	43.39	43.49	43.09	0.16%	55,606
Jan 6, 2026	43.50	43.50	43.35	43.42	43.02	-0.02%	75,665
Jan 5, 2026	43.36	43.46	43.36	43.43	43.03	0.16%	59,536
Jan 2, 2026	43.54	43.69	43.34	43.36	42.96	-0.16%	99,692
Dec 31, 2025	43.49	43.53	43.37	43.43	43.03	-0.14%	68,439
Dec 30, 2025	43.44	43.55	43.44	43.49	43.09	-0.49%	66,599
Dec 29, 2025	43.70	43.72	43.65	43.71	43.12	0.17%	90,556
Dec 26, 2025	43.75	43.90	43.60	43.63	43.04	0.01%	46,797
Dec 24, 2025	43.62	43.64	43.52	43.63	43.04	0.24%	27,587
Dec 23, 2025	43.40	43.55	43.40	43.52	42.93	-0.05%	75,506
Dec 22, 2025	43.51	43.60	43.51	43.54	42.95	0.02%	60,821
Dec 19, 2025	43.56	43.63	43.53	43.53	42.94	-0.18%	35,355
Dec 18, 2025	43.54	43.67	43.54	43.61	43.02	0.18%	85,216
Dec 17, 2025	43.48	43.56	43.41	43.53	42.94	-0.11%	117,860
Dec 16, 2025	43.48	43.63	43.40	43.58	42.99	0.32%	57,987
Dec 15, 2025	43.53	43.53	43.41	43.44	42.85	0.05%	58,899
Dec 12, 2025	43.49	43.49	43.36	43.42	42.83	-0.32%	73,851
Dec 11, 2025	43.59	43.69	43.52	43.56	42.97	0.07%	73,805
Dec 10, 2025	43.40	43.55	43.36	43.53	42.94	0.35%	76,635
Dec 9, 2025	43.55	43.55	43.37	43.38	42.80	-0.15%	68,926
Dec 8, 2025	43.48	43.50	43.34	43.45	42.86	-0.13%	66,422
Dec 5, 2025	43.61	43.62	43.48	43.50	42.91	-0.21%	65,040
Dec 4, 2025	43.65	43.65	43.57	43.59	43.00	-0.11%	247,127
Dec 3, 2025	43.69	43.69	43.58	43.64	43.05	0.21%	51,326