Register for streaming realtime charts, analysis tools, and prices.
FAGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 18.76 | -0.16 | -0.85% | 19.00 | 19.06 | 18.76 | 58,527 |
| May 10 2024 | 18.92 | 0.14 | 0.75% | 18.80 | 18.94 | 18.80 | 37,390 |
| May 09 2024 | 18.78 | 0.04 | 0.21% | 18.72 | 18.80 | 18.60 | 30,877 |
| May 08 2024 | 18.74 | 0.28 | 1.52% | 18.46 | 18.76 | 18.44 | 101,313 |
| May 07 2024 | 18.46 | 0.32 | 1.76% | 18.12 | 18.48 | 18.12 | 45,127 |
| May 06 2024 | 18.14 | -0.10 | -0.55% | 18.28 | 18.28 | 18.10 | 31,603 |
| May 03 2024 | 18.24 | -0.04 | -0.22% | 18.30 | 18.36 | 18.20 | 43,659 |
| May 02 2024 | 18.28 | 0.04 | 0.22% | 18.34 | 18.36 | 18.18 | 39,184 |
| Apr 30 2024 | 18.24 | 0.04 | 0.22% | 18.20 | 18.34 | 18.20 | 58,135 |
| Apr 29 2024 | 18.20 | 0.44 | 2.48% | 17.74 | 18.20 | 17.74 | 90,938 |
| Apr 26 2024 | 17.76 | 0.12 | 0.68% | 17.64 | 17.82 | 17.64 | 25,191 |
| Apr 25 2024 | 17.64 | 0.06 | 0.34% | 17.58 | 17.68 | 17.54 | 30,730 |
| Apr 24 2024 | 17.58 | -0.28 | -1.57% | 17.80 | 17.84 | 17.58 | 55,626 |
| Apr 23 2024 | 17.86 | 0.02 | 0.11% | 17.88 | 17.96 | 17.82 | 38,530 |
| Apr 22 2024 | 17.84 | 0.24 | 1.36% | 17.50 | 18.02 | 17.50 | 72,462 |
| Apr 19 2024 | 17.60 | -0.10 | -0.56% | 17.52 | 17.66 | 17.50 | 31,301 |
| Apr 18 2024 | 17.70 | -0.20 | -1.12% | 17.90 | 17.90 | 17.58 | 47,747 |
| Apr 17 2024 | 17.90 | 0.10 | 0.56% | 17.80 | 17.94 | 17.74 | 55,551 |
| Apr 16 2024 | 17.80 | 0.20 | 1.14% | 17.48 | 17.80 | 17.40 | 59,966 |
| Apr 15 2024 | 17.60 | 0.04 | 0.23% | 17.54 | 17.66 | 17.30 | 173,648 |
| Apr 12 2024 | 17.56 | -0.08 | -0.45% | 17.86 | 18.04 | 17.52 | 77,319 |
| Apr 11 2024 | 17.64 | 0.60 | 3.52% | 17.96 | 18.40 | 17.60 | 374,292 |
| Apr 10 2024 | 17.04 | 0.10 | 0.59% | 17.00 | 17.08 | 16.98 | 43,558 |
| Apr 09 2024 | 16.94 | -0.02 | -0.12% | 16.94 | 17.00 | 16.82 | 48,538 |
| Apr 08 2024 | 16.96 | -0.04 | -0.24% | 17.00 | 17.04 | 16.96 | 36,753 |
| Apr 05 2024 | 17.00 | -0.08 | -0.47% | 17.00 | 17.08 | 16.90 | 54,191 |
| Apr 04 2024 | 17.08 | -0.14 | -0.81% | 17.20 | 17.24 | 17.06 | 36,902 |
| Apr 03 2024 | 17.22 | 0.12 | 0.70% | 17.20 | 17.22 | 17.02 | 47,952 |
| Apr 02 2024 | 17.10 | -0.56 | -3.17% | 17.70 | 17.76 | 17.10 | 91,278 |
| Mar 28 2024 | 17.66 | 0.13 | 0.74% | 17.41 | 17.70 | 17.31 | 49,271 |
| Mar 27 2024 | 17.53 | 0.17 | 0.98% | 17.49 | 17.57 | 17.34 | 34,318 |
| Mar 26 2024 | 17.36 | 0.32 | 1.88% | 17.04 | 17.51 | 17.04 | 60,241 |
| Mar 25 2024 | 17.04 | -0.01 | -0.06% | 17.03 | 17.09 | 16.73 | 37,579 |
| Mar 22 2024 | 17.05 | -0.11 | -0.64% | 17.08 | 17.32 | 17.05 | 32,695 |
| Mar 21 2024 | 17.16 | 0.03 | 0.18% | 17.29 | 17.29 | 17.01 | 44,230 |
| Mar 20 2024 | 17.13 | 0.16 | 0.94% | 17.00 | 17.16 | 16.94 | 31,075 |
| Mar 19 2024 | 16.97 | -0.10 | -0.59% | 17.05 | 17.05 | 16.86 | 57,168 |
| Mar 18 2024 | 17.07 | 0.08 | 0.47% | 17.15 | 17.28 | 17.03 | 56,379 |
| Mar 15 2024 | 16.99 | -0.18 | -1.05% | 17.16 | 17.25 | 16.94 | 78,832 |
| Mar 14 2024 | 17.17 | -0.11 | -0.64% | 17.25 | 17.49 | 17.17 | 40,287 |
| Mar 13 2024 | 17.28 | -0.23 | -1.31% | 17.48 | 17.55 | 17.18 | 69,517 |
| Mar 12 2024 | 17.51 | -0.10 | -0.57% | 17.54 | 17.54 | 17.40 | 37,447 |
| Mar 11 2024 | 17.61 | 0.06 | 0.34% | 17.56 | 17.66 | 17.48 | 39,113 |
| Mar 08 2024 | 17.55 | -0.31 | -1.74% | 17.86 | 17.97 | 17.55 | 42,116 |
| Mar 07 2024 | 17.86 | 0.27 | 1.53% | 17.59 | 17.95 | 17.59 | 29,432 |
| Mar 06 2024 | 17.59 | -0.06 | -0.34% | 17.64 | 17.73 | 17.56 | 53,638 |
| Mar 05 2024 | 17.65 | -0.19 | -1.07% | 17.72 | 17.80 | 17.62 | 36,929 |
| Mar 04 2024 | 17.84 | -0.17 | -0.94% | 18.01 | 18.06 | 17.73 | 32,748 |
| Mar 01 2024 | 18.01 | 0.04 | 0.22% | 17.96 | 18.03 | 17.81 | 17,843 |
| Feb 29 2024 | 17.97 | -0.06 | -0.33% | 18.01 | 18.10 | 17.77 | 135,949 |
| Feb 28 2024 | 18.03 | 0.03 | 0.17% | 17.98 | 18.08 | 17.97 | 23,581 |
| Feb 27 2024 | 18.00 | -0.01 | -0.06% | 18.02 | 18.03 | 17.95 | 33,676 |
| Feb 26 2024 | 18.01 | -0.03 | -0.17% | 18.00 | 18.08 | 17.76 | 65,543 |
| Feb 23 2024 | 18.04 | 0.06 | 0.33% | 17.95 | 18.08 | 17.91 | 34,522 |
| Feb 22 2024 | 17.98 | -0.08 | -0.44% | 18.10 | 18.20 | 17.95 | 39,934 |
| Feb 21 2024 | 18.06 | -0.02 | -0.11% | 18.01 | 18.13 | 17.94 | 61,967 |
| Feb 20 2024 | 18.08 | -0.24 | -1.31% | 18.37 | 18.38 | 17.90 | 75,697 |
| Feb 19 2024 | 18.32 | 0.52 | 2.92% | 17.90 | 18.35 | 17.90 | 57,786 |
| Feb 16 2024 | 17.80 | -0.11 | -0.61% | 18.13 | 18.15 | 17.80 | 86,475 |
| Feb 15 2024 | 17.91 | 0.44 | 2.52% | 17.98 | 18.10 | 17.53 | 222,579 |
| Feb 14 2024 | 17.47 | 0.31 | 1.81% | 16.98 | 17.55 | 16.98 | 111,586 |
