Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FGLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
| May 16 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
| May 15 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
| May 14 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
| May 13 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
| May 10 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
| May 09 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
| May 08 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
| May 07 2024 | 7.98 | 0.20 | 2.52% | 7.98 | 7.98 | 7.98 | 130 |
| May 06 2024 | 7.784 | 0.00 | 0.00% | 7.784 | 7.784 | 7.784 | 0 |
| May 03 2024 | 7.784 | 0.00 | 0.00% | 7.784 | 7.784 | 7.784 | 0 |
| May 02 2024 | 7.784 | 0.04 | 0.46% | 7.784 | 7.784 | 7.784 | 18 |
| Apr 30 2024 | 7.748 | 0.00 | 0.00% | 7.748 | 7.748 | 7.748 | 0 |
| Apr 29 2024 | 7.748 | 0.00 | 0.00% | 7.748 | 7.748 | 7.748 | 0 |
| Apr 26 2024 | 7.748 | 0.08 | 1.08% | 7.748 | 7.748 | 7.748 | 50 |
| Apr 25 2024 | 7.665 | 0.00 | 0.00% | 7.665 | 7.665 | 7.665 | 0 |
| Apr 24 2024 | 7.665 | 0.00 | 0.00% | 7.665 | 7.665 | 7.665 | 0 |
| Apr 23 2024 | 7.665 | 0.00 | 0.00% | 7.665 | 7.665 | 7.665 | 0 |
| Apr 22 2024 | 7.665 | 0.00 | 0.00% | 7.665 | 7.665 | 7.665 | 0 |
| Apr 19 2024 | 7.665 | -0.10 | -1.29% | 7.694 | 7.694 | 7.665 | 2,010 |
| Apr 18 2024 | 7.765 | -0.15 | -1.86% | 7.765 | 7.765 | 7.765 | 630 |
| Apr 17 2024 | 7.912 | 0.00 | 0.00% | 7.912 | 7.912 | 7.912 | 0 |
| Apr 16 2024 | 7.912 | 0.00 | 0.00% | 7.912 | 7.912 | 7.912 | 0 |
| Apr 15 2024 | 7.912 | 0.04 | 0.56% | 7.912 | 7.912 | 7.912 | 550 |
| Apr 12 2024 | 7.868 | 0.00 | 0.00% | 7.868 | 7.868 | 7.868 | 0 |
| Apr 11 2024 | 7.868 | -0.02 | -0.28% | 7.868 | 7.868 | 7.868 | 655 |
| Apr 10 2024 | 7.89 | 0.00 | 0.00% | 7.89 | 7.89 | 7.89 | 0 |
| Apr 09 2024 | 7.89 | 0.01 | 0.10% | 7.89 | 7.89 | 7.89 | 320 |
| Apr 08 2024 | 7.882 | 0.00 | 0.00% | 7.882 | 7.882 | 7.882 | 0 |
| Apr 05 2024 | 7.882 | -0.05 | -0.67% | 7.882 | 7.882 | 7.882 | 300 |
| Apr 04 2024 | 7.935 | 0.00 | 0.00% | 7.935 | 7.935 | 7.935 | 0 |
| Apr 03 2024 | 7.935 | -0.10 | -1.20% | 7.935 | 7.935 | 7.935 | 1 |
| Apr 02 2024 | 8.031 | 0.07 | 0.83% | 8.007 | 8.043 | 7.984 | 1,800 |
| Mar 28 2024 | 7.965 | 0.02 | 0.24% | 7.994 | 8.003 | 7.955 | 416 |
| Mar 27 2024 | 7.946 | 0.00 | -0.04% | 7.946 | 7.946 | 7.946 | 408 |
| Mar 26 2024 | 7.949 | 0.00 | 0.00% | 7.949 | 7.949 | 7.949 | 0 |
| Mar 25 2024 | 7.949 | -0.04 | -0.55% | 7.964 | 7.964 | 7.908 | 1,880 |
| Mar 22 2024 | 7.993 | 0.15 | 1.89% | 7.977 | 7.993 | 7.977 | 2,000 |
| Mar 21 2024 | 7.845 | 0.00 | 0.00% | 7.845 | 7.845 | 7.845 | 0 |
| Mar 20 2024 | 7.845 | 0.00 | 0.00% | 7.845 | 7.845 | 7.845 | 0 |
| Mar 19 2024 | 7.845 | 0.00 | 0.00% | 7.845 | 7.845 | 7.845 | 0 |
| Mar 18 2024 | 7.845 | 0.01 | 0.19% | 7.806 | 7.845 | 7.806 | 102 |
| Mar 15 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 0 |
| Mar 14 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 0 |
| Mar 13 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 0 |
| Mar 12 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 0 |
| Mar 11 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 0 |
| Mar 08 2024 | 7.83 | 0.07 | 0.86% | 7.83 | 7.83 | 7.83 | 2,550 |
| Mar 07 2024 | 7.763 | 0.00 | 0.00% | 7.763 | 7.763 | 7.763 | 0 |
| Mar 06 2024 | 7.763 | 0.03 | 0.34% | 7.763 | 7.763 | 7.763 | 400 |
| Mar 05 2024 | 7.737 | -0.03 | -0.35% | 7.787 | 7.79 | 7.737 | 2,685 |
| Mar 04 2024 | 7.764 | 0.00 | 0.00% | 7.764 | 7.764 | 7.764 | 0 |
| Mar 01 2024 | 7.764 | 0.08 | 0.98% | 7.764 | 7.764 | 7.764 | 21 |
| Feb 29 2024 | 7.689 | 0.00 | 0.00% | 7.689 | 7.689 | 7.689 | 0 |
| Feb 28 2024 | 7.689 | 0.00 | 0.00% | 7.689 | 7.689 | 7.689 | 0 |
| Feb 27 2024 | 7.689 | -0.06 | -0.75% | 7.689 | 7.689 | 7.689 | 1,000 |
| Feb 26 2024 | 7.747 | 0.00 | -0.01% | 7.747 | 7.747 | 7.747 | 647 |
| Feb 23 2024 | 7.748 | -0.01 | -0.17% | 7.748 | 7.748 | 7.748 | 2,000 |
| Feb 22 2024 | 7.761 | 0.13 | 1.64% | 7.709 | 7.761 | 7.709 | 1,064 |
| Feb 21 2024 | 7.636 | 0.00 | 0.05% | 7.636 | 7.636 | 7.636 | 300 |
| Feb 20 2024 | 7.632 | -0.06 | -0.81% | 7.666 | 7.666 | 7.632 | 1,350 |
| Feb 19 2024 | 7.694 | 0.00 | 0.00% | 7.694 | 7.694 | 7.694 | 0 |
