Register to chat with like-minded investors on our interactive forums.
FGQI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 7.931 | -0.04 | -0.44% | 7.977 | 7.977 | 7.931 | 22,759 |
| May 27 2024 | 7.966 | 0.02 | 0.26% | 7.961 | 7.971 | 7.944 | 5,065 |
| May 24 2024 | 7.945 | -0.02 | -0.26% | 7.934 | 7.954 | 7.921 | 21,201 |
| May 23 2024 | 7.966 | -0.01 | -0.15% | 8.00 | 8.014 | 7.965 | 5,044 |
| May 22 2024 | 7.978 | 0.00 | 0.01% | 7.967 | 7.978 | 7.955 | 2,968 |
| May 21 2024 | 7.977 | -0.02 | -0.23% | 7.984 | 7.984 | 7.968 | 9,717 |
| May 20 2024 | 7.995 | 0.04 | 0.46% | 7.948 | 7.995 | 7.948 | 15,146 |
| May 17 2024 | 7.958 | -0.03 | -0.36% | 7.978 | 7.984 | 7.95 | 9,289 |
| May 16 2024 | 7.987 | -0.06 | -0.71% | 8.003 | 8.023 | 7.985 | 13,858 |
| May 15 2024 | 8.044 | 0.05 | 0.60% | 8.015 | 8.044 | 7.998 | 23,123 |
| May 14 2024 | 7.996 | -0.01 | -0.10% | 8.00 | 8.021 | 7.982 | 16,387 |
| May 13 2024 | 8.004 | 0.02 | 0.23% | 8.008 | 8.009 | 7.993 | 9,908 |
| May 10 2024 | 7.986 | 0.06 | 0.73% | 8.005 | 8.011 | 7.978 | 10,256 |
| May 09 2024 | 7.928 | -0.01 | -0.13% | 7.941 | 7.946 | 7.928 | 3,643 |
| May 08 2024 | 7.938 | 0.02 | 0.23% | 7.934 | 7.938 | 7.91 | 18,722 |
| May 07 2024 | 7.92 | 0.04 | 0.57% | 7.941 | 7.941 | 7.911 | 4,249 |
| May 06 2024 | 7.875 | 0.06 | 0.79% | 7.854 | 7.884 | 7.848 | 36,614 |
| May 03 2024 | 7.813 | 0.05 | 0.68% | 7.796 | 7.838 | 7.775 | 15,827 |
| May 02 2024 | 7.76 | -0.07 | -0.92% | 7.768 | 7.772 | 7.736 | 31,017 |
| Apr 30 2024 | 7.832 | -0.02 | -0.19% | 7.865 | 7.865 | 7.829 | 6,058 |
| Apr 29 2024 | 7.847 | 0.04 | 0.54% | 7.854 | 7.859 | 7.822 | 6,001 |
| Apr 26 2024 | 7.805 | 0.09 | 1.21% | 7.744 | 7.805 | 7.744 | 8,939 |
| Apr 25 2024 | 7.712 | -0.09 | -1.14% | 7.807 | 7.807 | 7.712 | 48,411 |
| Apr 24 2024 | 7.801 | -0.01 | -0.13% | 7.827 | 7.829 | 7.801 | 13,898 |
| Apr 23 2024 | 7.811 | 0.09 | 1.18% | 7.749 | 7.817 | 7.749 | 3,543 |
| Apr 22 2024 | 7.72 | 0.00 | 0.03% | 7.721 | 7.744 | 7.715 | 14,553 |
| Apr 19 2024 | 7.718 | -0.04 | -0.46% | 7.70 | 7.72 | 7.664 | 10,995 |
| Apr 18 2024 | 7.754 | -0.02 | -0.21% | 7.75 | 7.754 | 7.72 | 10,705 |
| Apr 17 2024 | 7.77 | -0.01 | -0.13% | 7.777 | 7.818 | 7.77 | 9,087 |
| Apr 16 2024 | 7.78 | -0.12 | -1.52% | 7.826 | 7.826 | 7.766 | 9,734 |
| Apr 15 2024 | 7.90 | -0.02 | -0.27% | 7.902 | 7.959 | 7.90 | 18,280 |
| Apr 12 2024 | 7.921 | 0.03 | 0.42% | 7.941 | 7.972 | 7.903 | 10,437 |
| Apr 11 2024 | 7.888 | 0.00 | 0.03% | 7.892 | 7.892 | 7.859 | 5,124 |
| Apr 10 2024 | 7.886 | 0.03 | 0.36% | 7.927 | 7.928 | 7.85 | 18,535 |
| Apr 09 2024 | 7.858 | -0.05 | -0.64% | 7.873 | 7.903 | 7.85 | 12,121 |
| Apr 08 2024 | 7.909 | 0.06 | 0.74% | 7.887 | 7.909 | 7.876 | 1,983 |
| Apr 05 2024 | 7.851 | -0.11 | -1.36% | 7.86 | 7.872 | 7.804 | 7,943 |
| Apr 04 2024 | 7.959 | 0.01 | 0.08% | 7.937 | 7.965 | 7.92 | 7,327 |
| Apr 03 2024 | 7.953 | 0.01 | 0.14% | 7.956 | 7.956 | 7.925 | 9,870 |
| Apr 02 2024 | 7.942 | -0.08 | -0.97% | 8.06 | 8.06 | 7.942 | 16,416 |
| Mar 28 2024 | 8.02 | 0.08 | 1.03% | 8.014 | 8.043 | 8.014 | 15,311 |
| Mar 27 2024 | 7.938 | -0.01 | -0.13% | 7.953 | 7.993 | 7.938 | 11,077 |
| Mar 26 2024 | 7.948 | 0.02 | 0.23% | 7.952 | 7.958 | 7.927 | 3,744 |
| Mar 25 2024 | 7.93 | -0.05 | -0.66% | 7.975 | 7.975 | 7.93 | 9,497 |
| Mar 22 2024 | 7.983 | 0.00 | 0.01% | 7.994 | 8.014 | 7.97 | 11,041 |
| Mar 21 2024 | 7.982 | 0.10 | 1.24% | 7.91 | 7.982 | 7.904 | 8,787 |
| Mar 20 2024 | 7.884 | 0.02 | 0.31% | 7.849 | 7.889 | 7.849 | 5,470 |
| Mar 19 2024 | 7.86 | 0.02 | 0.20% | 7.844 | 7.866 | 7.825 | 22,555 |
| Mar 18 2024 | 7.844 | 0.02 | 0.31% | 7.838 | 7.844 | 7.815 | 9,785 |
| Mar 15 2024 | 7.82 | -0.01 | -0.10% | 7.863 | 7.867 | 7.81 | 5,198 |
| Mar 14 2024 | 7.828 | -0.03 | -0.39% | 7.879 | 7.881 | 7.822 | 16,093 |
| Mar 13 2024 | 7.859 | 0.01 | 0.15% | 7.874 | 7.878 | 7.854 | 14,119 |
| Mar 12 2024 | 7.847 | 0.06 | 0.76% | 7.818 | 7.872 | 7.798 | 14,751 |
| Mar 11 2024 | 7.788 | -0.06 | -0.74% | 7.767 | 7.794 | 7.767 | 2,383 |
| Mar 08 2024 | 7.846 | 0.00 | -0.04% | 7.867 | 7.872 | 7.84 | 20,451 |
| Mar 07 2024 | 7.849 | 0.04 | 0.54% | 7.801 | 7.865 | 7.801 | 19,091 |
| Mar 06 2024 | 7.807 | 0.01 | 0.17% | 7.777 | 7.82 | 7.777 | 12,081 |
| Mar 05 2024 | 7.794 | -0.04 | -0.56% | 7.835 | 7.836 | 7.789 | 6,019 |
| Mar 04 2024 | 7.838 | 0.00 | 0.00% | 7.841 | 7.86 | 7.831 | 113,330 |
| Mar 01 2024 | 7.838 | 0.03 | 0.42% | 7.834 | 7.856 | 7.807 | 29,092 |
| Feb 29 2024 | 7.805 | 0.04 | 0.55% | 7.775 | 7.805 | 7.75 | 13,001 |
