FGB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 3.8975 | 0.03 | 0.71% | 3.85 | 3.91 | 3.85 | 28,172 |
May 17 2024 | 3.87 | 0.02 | 0.52% | 3.88 | 3.9057 | 3.87 | 43,927 |
May 16 2024 | 3.8501 | -0.04 | -1.15% | 3.92 | 3.92 | 3.8501 | 24,355 |
May 15 2024 | 3.895 | -0.01 | -0.33% | 3.95 | 3.9589 | 3.89 | 39,008 |
May 14 2024 | 3.9079 | 0.09 | 2.44% | 3.80 | 3.92 | 3.7807 | 186,260 |
May 13 2024 | 3.815 | -0.06 | -1.55% | 3.86 | 3.8899 | 3.81 | 31,957 |
May 10 2024 | 3.875 | 0.02 | 0.65% | 3.87 | 3.8889 | 3.85 | 86,324 |
May 09 2024 | 3.85 | 0.04 | 0.92% | 3.82 | 3.86 | 3.82 | 79,864 |
May 08 2024 | 3.815 | 0.00 | 0.00% | 3.80 | 3.8199 | 3.79 | 38,756 |
May 07 2024 | 3.815 | -0.01 | -0.13% | 3.83 | 3.83 | 3.81 | 27,852 |
May 06 2024 | 3.82 | 0.02 | 0.53% | 3.79 | 3.8299 | 3.79 | 21,365 |
May 03 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.835 | 3.79 | 314,059 |
May 02 2024 | 3.80 | 0.01 | 0.26% | 3.80 | 3.83 | 3.78 | 98,117 |
May 01 2024 | 3.79 | 0.04 | 1.07% | 3.75 | 3.80 | 3.75 | 23,867 |
Apr 30 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.7717 | 3.74 | 47,223 |
Apr 29 2024 | 3.75 | 0.04 | 1.21% | 3.71 | 3.77 | 3.71 | 79,141 |
Apr 26 2024 | 3.705 | 0.02 | 0.68% | 3.70 | 3.715 | 3.685 | 33,457 |
Apr 25 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.64 | 22,277 |
Apr 24 2024 | 3.68 | 0.01 | 0.27% | 3.665 | 3.68 | 3.64 | 38,528 |
Apr 23 2024 | 3.67 | 0.05 | 1.41% | 3.63 | 3.68 | 3.585 | 24,898 |
Apr 22 2024 | 3.619 | 0.05 | 1.37% | 3.59 | 3.6199 | 3.5898 | 42,998 |
Apr 19 2024 | 3.57 | 0.03 | 0.78% | 3.54 | 3.5799 | 3.54 | 14,760 |
Apr 18 2024 | 3.5425 | 0.01 | 0.21% | 3.54 | 3.56 | 3.54 | 23,135 |
Apr 17 2024 | 3.535 | -0.01 | -0.14% | 3.58 | 3.58 | 3.49 | 43,793 |
Apr 16 2024 | 3.54 | 0.02 | 0.57% | 3.51 | 3.549 | 3.51 | 25,174 |
Apr 15 2024 | 3.52 | -0.06 | -1.68% | 3.59 | 3.6105 | 3.5186 | 43,875 |
Apr 12 2024 | 3.58 | -0.07 | -1.89% | 3.67 | 3.67 | 3.57 | 38,452 |
Apr 11 2024 | 3.649 | 0.04 | 1.08% | 3.61 | 3.65 | 3.61 | 18,258 |
Apr 10 2024 | 3.61 | -0.04 | -1.10% | 3.602 | 3.64 | 3.60 | 79,470 |
Apr 09 2024 | 3.65 | 0.00 | 0.00% | 3.64 | 3.67 | 3.61 | 98,330 |
Apr 08 2024 | 3.65 | 0.00 | -0.06% | 3.66 | 3.6722 | 3.65 | 67,757 |
Apr 05 2024 | 3.6523 | 0.01 | 0.34% | 3.62 | 3.67 | 3.62 | 26,892 |
Apr 04 2024 | 3.64 | -0.03 | -0.68% | 3.67 | 3.708 | 3.63 | 97,559 |
Apr 03 2024 | 3.665 | 0.00 | 0.14% | 3.68 | 3.69 | 3.66 | 63,923 |
Apr 02 2024 | 3.66 | -0.05 | -1.35% | 3.70 | 3.7094 | 3.65 | 141,848 |
Apr 01 2024 | 3.71 | -0.06 | -1.59% | 3.75 | 3.77 | 3.7038 | 119,237 |
Mar 28 2024 | 3.77 | 0.02 | 0.53% | 3.72 | 3.785 | 3.72 | 54,643 |
Mar 27 2024 | 3.7501 | 0.06 | 1.49% | 3.70 | 3.76 | 3.70 | 56,824 |
Mar 26 2024 | 3.695 | 0.00 | 0.14% | 3.70 | 3.70 | 3.6901 | 34,652 |
Mar 25 2024 | 3.69 | 0.02 | 0.41% | 3.67 | 3.70 | 3.67 | 44,756 |
Mar 22 2024 | 3.675 | 0.03 | 0.82% | 3.67 | 3.70 | 3.6577 | 59,492 |
Mar 21 2024 | 3.645 | 0.04 | 0.97% | 3.6283 | 3.666 | 3.625 | 72,637 |
Mar 20 2024 | 3.61 | 0.01 | 0.28% | 3.58 | 3.62 | 3.58 | 29,165 |
Mar 19 2024 | 3.60 | 0.00 | 0.00% | 3.6259 | 3.6259 | 3.5801 | 3,984 |
Mar 18 2024 | 3.5999 | -0.01 | -0.28% | 3.60 | 3.602 | 3.57 | 28,019 |
Mar 15 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.65 | 3.57 | 84,891 |
Mar 14 2024 | 3.61 | -0.07 | -1.90% | 3.69 | 3.69 | 3.60 | 44,341 |
Mar 13 2024 | 3.68 | -0.01 | -0.27% | 3.66 | 3.74 | 3.66 | 52,033 |
Mar 12 2024 | 3.69 | 0.02 | 0.54% | 3.65 | 3.71 | 3.65 | 14,056 |
Mar 11 2024 | 3.67 | 0.02 | 0.55% | 3.67 | 3.70 | 3.665 | 35,380 |
Mar 08 2024 | 3.65 | 0.03 | 0.83% | 3.62 | 3.68 | 3.62 | 29,881 |
Mar 07 2024 | 3.62 | 0.02 | 0.56% | 3.63 | 3.6595 | 3.62 | 74,293 |
Mar 06 2024 | 3.60 | -0.03 | -0.83% | 3.61 | 3.65 | 3.5901 | 48,502 |
Mar 05 2024 | 3.63 | 0.01 | 0.28% | 3.68 | 3.68 | 3.62 | 68,919 |
Mar 04 2024 | 3.62 | 0.00 | 0.00% | 3.60 | 3.65 | 3.5701 | 15,955 |
Mar 01 2024 | 3.62 | -0.05 | -1.36% | 3.67 | 3.67 | 3.60 | 51,598 |
Feb 29 2024 | 3.67 | 0.04 | 1.10% | 3.67 | 3.6799 | 3.60 | 44,252 |
Feb 28 2024 | 3.63 | 0.00 | 0.00% | 3.64 | 3.64 | 3.57 | 51,942 |
Feb 27 2024 | 3.63 | 0.00 | 0.00% | 3.62 | 3.64 | 3.5901 | 31,027 |
Feb 26 2024 | 3.63 | 0.04 | 1.11% | 3.57 | 3.63 | 3.57 | 31,070 |
Feb 23 2024 | 3.59 | 0.02 | 0.56% | 3.55 | 3.615 | 3.55 | 75,639 |
Feb 22 2024 | 3.57 | -0.06 | -1.65% | 3.59 | 3.5999 | 3.392 | 35,459 |
Feb 21 2024 | 3.63 | -0.01 | -0.27% | 3.65 | 3.66 | 3.6101 | 96,634 |