Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FGRTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 83.62 | 0.22 | 0.26% | 83.78 | 83.78 | 83.32 | 0 |
| Jun 17 2024 | 83.40 | -1.62 | -1.91% | 84.45 | 84.58 | 83.40 | 0 |
| Jun 14 2024 | 85.02 | -0.73 | -0.85% | 86.07 | 86.15 | 84.90 | 0 |
| Jun 13 2024 | 85.75 | -1.40 | -1.61% | 86.40 | 86.77 | 85.75 | 0 |
| Jun 12 2024 | 87.15 | 0.83 | 0.96% | 86.26 | 87.61 | 86.08 | 0 |
| Jun 11 2024 | 86.32 | -0.37 | -0.43% | 86.78 | 86.79 | 86.05 | 0 |
| Jun 10 2024 | 86.69 | 0.50 | 0.58% | 86.00 | 86.69 | 85.86 | 0 |
| Jun 07 2024 | 86.19 | -0.67 | -0.77% | 86.58 | 86.69 | 85.80 | 0 |
| Jun 06 2024 | 86.86 | -0.09 | -0.10% | 87.11 | 87.16 | 86.70 | 0 |
| Jun 05 2024 | 86.95 | 0.16 | 0.18% | 86.75 | 87.08 | 86.46 | 0 |
| Jun 04 2024 | 86.79 | -1.10 | -1.25% | 87.25 | 87.42 | 86.78 | 30 |
| Jun 03 2024 | 87.89 | 0.60 | 0.69% | 88.27 | 88.68 | 87.77 | 0 |
| May 31 2024 | 87.29 | -0.25 | -0.29% | 87.87 | 88.35 | 87.04 | 0 |
| May 30 2024 | 87.54 | -0.02 | -0.02% | 86.70 | 87.63 | 86.70 | 0 |
| May 29 2024 | 87.56 | -1.26 | -1.42% | 88.01 | 88.02 | 87.16 | 0 |
| May 28 2024 | 88.82 | -0.07 | -0.08% | 88.85 | 89.12 | 88.53 | 0 |
| May 27 2024 | 88.89 | 0.68 | 0.77% | 88.58 | 88.90 | 88.55 | 0 |
| May 24 2024 | 88.21 | 0.72 | 0.82% | 86.98 | 88.21 | 86.98 | 0 |
| May 23 2024 | 87.49 | -0.77 | -0.87% | 88.52 | 88.52 | 87.25 | 0 |
| May 22 2024 | 88.26 | 1.59 | 1.83% | 86.82 | 88.29 | 86.71 | 0 |
| May 21 2024 | 86.67 | -0.16 | -0.18% | 86.40 | 86.67 | 86.19 | 0 |
| May 20 2024 | 86.83 | -0.62 | -0.71% | 87.46 | 87.56 | 86.71 | 0 |
| May 17 2024 | 87.45 | -0.51 | -0.58% | 87.77 | 87.77 | 87.22 | 0 |
| May 16 2024 | 87.96 | -0.78 | -0.88% | 88.44 | 88.63 | 87.96 | 0 |
| May 15 2024 | 88.74 | -0.13 | -0.15% | 88.85 | 89.32 | 88.35 | 0 |
| May 14 2024 | 88.87 | 0.05 | 0.06% | 88.69 | 89.55 | 88.53 | 0 |
| May 13 2024 | 88.82 | 0.30 | 0.34% | 88.40 | 88.84 | 88.26 | 0 |
| May 10 2024 | 88.52 | 0.39 | 0.44% | 88.96 | 89.45 | 88.52 | 0 |
| May 09 2024 | 88.13 | 0.13 | 0.15% | 87.88 | 88.15 | 87.69 | 0 |
| May 08 2024 | 88.00 | -0.82 | -0.92% | 88.78 | 88.85 | 87.61 | 0 |
| May 07 2024 | 88.82 | 0.34 | 0.38% | 88.52 | 88.85 | 88.49 | 0 |
| May 06 2024 | 88.48 | 0.28 | 0.32% | 88.60 | 88.98 | 88.47 | 0 |
| May 03 2024 | 88.20 | 1.78 | 2.06% | 87.20 | 88.83 | 87.12 | 0 |
| May 02 2024 | 86.42 | 0.15 | 0.17% | 86.24 | 86.92 | 86.03 | 0 |
| Apr 30 2024 | 86.27 | -0.81 | -0.93% | 87.09 | 87.17 | 86.27 | 0 |
| Apr 29 2024 | 87.08 | 0.90 | 1.04% | 86.81 | 87.29 | 86.81 | 0 |
| Apr 26 2024 | 86.18 | 1.42 | 1.68% | 85.46 | 86.63 | 85.46 | 0 |
| Apr 25 2024 | 84.76 | -0.87 | -1.02% | 85.29 | 85.68 | 84.15 | 0 |
| Apr 24 2024 | 85.63 | -0.61 | -0.71% | 86.07 | 86.32 | 85.60 | 0 |
| Apr 23 2024 | 86.24 | 0.86 | 1.01% | 85.69 | 86.43 | 85.48 | 0 |
| Apr 22 2024 | 85.38 | 0.48 | 0.57% | 85.25 | 85.55 | 84.98 | 0 |
| Apr 19 2024 | 84.90 | -0.64 | -0.75% | 84.39 | 84.96 | 84.30 | 0 |
| Apr 18 2024 | 85.54 | 0.61 | 0.72% | 84.85 | 85.54 | 84.81 | 0 |
| Apr 17 2024 | 84.93 | -0.12 | -0.14% | 85.08 | 85.42 | 84.82 | 0 |
| Apr 16 2024 | 85.05 | -1.76 | -2.03% | 85.60 | 85.82 | 84.79 | 0 |
| Apr 15 2024 | 86.81 | -0.83 | -0.95% | 87.58 | 87.87 | 86.81 | 0 |
| Apr 12 2024 | 87.64 | -0.28 | -0.32% | 88.75 | 88.81 | 87.61 | 0 |
| Apr 11 2024 | 87.92 | -0.23 | -0.26% | 88.56 | 88.96 | 87.86 | 0 |
| Apr 10 2024 | 88.15 | 0.01 | 0.01% | 89.25 | 89.41 | 87.63 | 0 |
| Apr 09 2024 | 88.14 | 0.42 | 0.48% | 87.74 | 88.67 | 87.74 | 0 |
| Apr 08 2024 | 87.72 | 0.59 | 0.68% | 87.08 | 87.98 | 87.08 | 0 |
| Apr 05 2024 | 87.13 | -1.23 | -1.39% | 87.42 | 87.46 | 86.94 | 0 |
| Apr 04 2024 | 88.36 | 0.75 | 0.86% | 87.80 | 88.53 | 87.68 | 0 |
| Apr 03 2024 | 87.61 | -0.38 | -0.43% | 87.39 | 87.61 | 87.10 | 0 |
| Apr 02 2024 | 87.99 | -1.35 | -1.51% | 89.03 | 89.31 | 87.95 | 0 |
| Mar 28 2024 | 89.34 | 0.53 | 0.60% | 89.36 | 89.57 | 89.21 | 0 |
| Mar 27 2024 | 88.81 | 0.79 | 0.90% | 87.70 | 89.05 | 87.61 | 0 |
| Mar 26 2024 | 88.02 | -0.02 | -0.02% | 87.95 | 88.20 | 87.72 | 0 |
| Mar 25 2024 | 88.04 | -0.31 | -0.35% | 88.40 | 88.59 | 88.04 | 0 |
| Mar 22 2024 | 88.35 | -0.29 | -0.33% | 88.52 | 88.82 | 88.33 | 0 |
| Mar 21 2024 | 88.64 | 1.45 | 1.66% | 88.28 | 88.88 | 87.83 | 0 |
