Register to chat with like-minded investors on our interactive forums.
FGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.16 | 0.00 | 0.43% | 1.165 | 1.165 | 1.155 | 303,885 |
| May 20 2024 | 1.155 | -0.01 | -0.43% | 1.16 | 1.165 | 1.155 | 286,801 |
| May 17 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.155 | 132,721 |
| May 16 2024 | 1.16 | 0.01 | 1.31% | 1.15 | 1.16 | 1.145 | 483,510 |
| May 15 2024 | 1.145 | -0.01 | -0.43% | 1.155 | 1.16 | 1.145 | 517,639 |
| May 14 2024 | 1.15 | -0.03 | -2.13% | 1.165 | 1.165 | 1.15 | 445,265 |
| May 13 2024 | 1.175 | 0.03 | 2.62% | 1.15 | 1.175 | 1.15 | 191,385 |
| May 10 2024 | 1.145 | 0.01 | 0.44% | 1.14 | 1.15 | 1.135 | 163,062 |
| May 09 2024 | 1.14 | -0.05 | -4.20% | 1.175 | 1.175 | 1.14 | 525,126 |
| May 08 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.205 | 1.185 | 435,441 |
| May 07 2024 | 1.20 | 0.01 | 1.27% | 1.18 | 1.20 | 1.18 | 478,436 |
| May 06 2024 | 1.185 | 0.01 | 0.42% | 1.185 | 1.19 | 1.175 | 173,513 |
| May 03 2024 | 1.18 | 0.00 | 0.00% | 1.175 | 1.19 | 1.175 | 299,962 |
| May 02 2024 | 1.18 | 0.00 | -0.21% | 1.185 | 1.195 | 1.175 | 336,280 |
| May 01 2024 | 1.1825 | -0.01 | -0.63% | 1.185 | 1.195 | 1.175 | 258,364 |
| Apr 30 2024 | 1.19 | 0.00 | 0.00% | 1.185 | 1.20 | 1.185 | 259,777 |
| Apr 29 2024 | 1.19 | 0.01 | 0.85% | 1.185 | 1.195 | 1.18 | 311,327 |
| Apr 26 2024 | 1.18 | -0.02 | -1.67% | 1.195 | 1.195 | 1.18 | 264,427 |
| Apr 24 2024 | 1.20 | 0.00 | 0.42% | 1.205 | 1.205 | 1.19 | 97,111 |
| Apr 23 2024 | 1.195 | 0.01 | 0.42% | 1.19 | 1.205 | 1.19 | 309,140 |
| Apr 22 2024 | 1.19 | 0.02 | 2.15% | 1.185 | 1.19 | 1.18 | 119,679 |
| Apr 19 2024 | 1.165 | -0.02 | -1.69% | 1.185 | 1.19 | 1.165 | 398,663 |
| Apr 18 2024 | 1.185 | 0.00 | 0.00% | 1.185 | 1.20 | 1.18 | 460,969 |
| Apr 17 2024 | 1.185 | -0.01 | -0.42% | 1.18 | 1.195 | 1.18 | 412,823 |
| Apr 16 2024 | 1.19 | -0.01 | -0.42% | 1.19 | 1.195 | 1.175 | 533,481 |
| Apr 15 2024 | 1.195 | 0.00 | 0.00% | 1.20 | 1.20 | 1.18 | 208,531 |
| Apr 12 2024 | 1.195 | 0.00 | 0.00% | 1.20 | 1.205 | 1.18 | 419,635 |
| Apr 11 2024 | 1.195 | 0.00 | 0.00% | 1.19 | 1.20 | 1.18 | 283,257 |
| Apr 10 2024 | 1.195 | 0.03 | 2.14% | 1.18 | 1.195 | 1.17 | 837,616 |
| Apr 09 2024 | 1.17 | 0.01 | 0.86% | 1.17 | 1.175 | 1.165 | 310,455 |
| Apr 08 2024 | 1.16 | -0.02 | -1.28% | 1.18 | 1.18 | 1.155 | 784,212 |
| Apr 05 2024 | 1.175 | -0.01 | -0.42% | 1.18 | 1.19 | 1.175 | 356,652 |
| Apr 04 2024 | 1.18 | -0.02 | -1.26% | 1.19 | 1.195 | 1.175 | 329,807 |
| Apr 03 2024 | 1.195 | -0.01 | -0.83% | 1.205 | 1.2075 | 1.19 | 385,550 |
| Apr 02 2024 | 1.205 | 0.00 | 0.00% | 1.20 | 1.21 | 1.19 | 300,420 |
| Mar 28 2024 | 1.205 | 0.02 | 1.69% | 1.185 | 1.21 | 1.185 | 941,874 |
| Mar 27 2024 | 1.185 | -0.01 | -0.42% | 1.185 | 1.185 | 1.175 | 246,522 |
| Mar 26 2024 | 1.19 | 0.01 | 0.85% | 1.175 | 1.19 | 1.17 | 725,781 |
| Mar 25 2024 | 1.18 | -0.01 | -0.42% | 1.19 | 1.19 | 1.17 | 352,960 |
| Mar 22 2024 | 1.185 | 0.01 | 0.42% | 1.185 | 1.19 | 1.18 | 161,497 |
| Mar 21 2024 | 1.18 | 0.00 | 0.43% | 1.18 | 1.19 | 1.17 | 1,051,800 |
| Mar 20 2024 | 1.175 | -0.01 | -0.42% | 1.175 | 1.175 | 1.17 | 377,338 |
| Mar 19 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.185 | 1.17 | 692,525 |
| Mar 18 2024 | 1.18 | 0.00 | 0.43% | 1.175 | 1.185 | 1.175 | 723,368 |
| Mar 15 2024 | 1.175 | -0.01 | -0.84% | 1.18 | 1.185 | 1.175 | 390,586 |
| Mar 14 2024 | 1.185 | 0.01 | 0.42% | 1.185 | 1.19 | 1.18 | 379,386 |
| Mar 13 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.185 | 1.17 | 345,103 |
| Mar 12 2024 | 1.18 | 0.01 | 0.85% | 1.165 | 1.18 | 1.165 | 312,989 |
| Mar 11 2024 | 1.17 | 0.00 | 0.43% | 1.17 | 1.175 | 1.16 | 249,913 |
| Mar 08 2024 | 1.165 | -0.01 | -0.85% | 1.17 | 1.18 | 1.16 | 668,928 |
| Mar 07 2024 | 1.175 | 0.01 | 0.86% | 1.165 | 1.18 | 1.16 | 338,475 |
| Mar 06 2024 | 1.165 | 0.01 | 0.43% | 1.16 | 1.165 | 1.155 | 544,624 |
| Mar 05 2024 | 1.16 | 0.00 | 0.00% | 1.165 | 1.165 | 1.145 | 534,920 |
| Mar 04 2024 | 1.16 | 0.02 | 2.20% | 1.15 | 1.16 | 1.14 | 345,270 |
| Mar 01 2024 | 1.135 | 0.01 | 1.34% | 1.13 | 1.15 | 1.1175 | 714,463 |
| Feb 29 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.11 | 331,761 |
| Feb 28 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.125 | 1.115 | 622,161 |
| Feb 27 2024 | 1.12 | -0.01 | -0.88% | 1.115 | 1.12 | 1.11 | 340,114 |
| Feb 26 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.11 | 542,595 |
| Feb 23 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.135 | 1.12 | 273,559 |
| Feb 22 2024 | 1.13 | 0.01 | 0.89% | 1.125 | 1.13 | 1.11 | 384,727 |
