Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 102.15 | 1.05 | 1.04% | 100.85 | 102.15 | 100.35 | 239,793 |
| May 20 2024 | 101.10 | -3.25 | -3.11% | 100.60 | 101.55 | 100.50 | 154,194 |
| May 17 2024 | 104.35 | -1.95 | -1.83% | 105.70 | 105.95 | 103.95 | 175,505 |
| May 16 2024 | 106.30 | -0.70 | -0.65% | 107.15 | 107.75 | 106.30 | 168,829 |
| May 15 2024 | 107.00 | 0.50 | 0.47% | 107.00 | 107.30 | 105.50 | 294,503 |
| May 14 2024 | 106.50 | 1.35 | 1.28% | 104.95 | 106.75 | 104.90 | 230,237 |
| May 13 2024 | 105.15 | 0.15 | 0.14% | 105.10 | 105.70 | 104.90 | 160,417 |
| May 10 2024 | 105.00 | 0.20 | 0.19% | 105.00 | 106.00 | 104.80 | 262,323 |
| May 09 2024 | 104.80 | 0.95 | 0.91% | 103.95 | 104.95 | 103.95 | 125,225 |
| May 08 2024 | 103.85 | 1.35 | 1.32% | 102.75 | 103.95 | 102.65 | 134,507 |
| May 07 2024 | 102.50 | 0.25 | 0.24% | 102.60 | 102.70 | 101.50 | 172,660 |
| May 06 2024 | 102.25 | 0.45 | 0.44% | 102.00 | 102.50 | 101.45 | 125,691 |
| May 03 2024 | 101.80 | 1.10 | 1.09% | 101.25 | 101.90 | 100.90 | 270,841 |
| May 02 2024 | 100.70 | 0.40 | 0.40% | 100.15 | 101.35 | 100.15 | 275,106 |
| Apr 30 2024 | 100.30 | -0.30 | -0.30% | 100.85 | 101.00 | 99.96 | 327,357 |
| Apr 29 2024 | 100.60 | -0.05 | -0.05% | 101.00 | 101.80 | 100.45 | 160,938 |
| Apr 26 2024 | 100.65 | 1.17 | 1.18% | 100.40 | 101.20 | 100.15 | 183,456 |
| Apr 25 2024 | 99.48 | -0.77 | -0.77% | 100.25 | 101.30 | 98.86 | 190,984 |
| Apr 24 2024 | 100.25 | -0.20 | -0.20% | 100.50 | 101.40 | 100.15 | 148,059 |
| Apr 23 2024 | 100.45 | 0.61 | 0.61% | 100.25 | 100.75 | 99.66 | 131,839 |
| Apr 22 2024 | 99.84 | 1.02 | 1.03% | 99.30 | 100.25 | 98.98 | 194,218 |
| Apr 19 2024 | 98.82 | -0.48 | -0.48% | 98.70 | 99.18 | 98.26 | 134,953 |
| Apr 18 2024 | 99.30 | 0.96 | 0.98% | 98.60 | 99.50 | 98.44 | 131,441 |
| Apr 17 2024 | 98.34 | 0.54 | 0.55% | 97.92 | 99.38 | 97.76 | 154,801 |
| Apr 16 2024 | 97.80 | -0.84 | -0.85% | 97.80 | 98.22 | 97.38 | 215,343 |
| Apr 15 2024 | 98.64 | 0.14 | 0.14% | 100.60 | 101.00 | 98.46 | 250,372 |
| Apr 12 2024 | 98.50 | 0.70 | 0.72% | 98.54 | 99.01 | 97.98 | 269,535 |
| Apr 11 2024 | 97.80 | -1.38 | -1.39% | 98.94 | 98.98 | 97.58 | 256,589 |
| Apr 10 2024 | 99.18 | -1.07 | -1.07% | 100.60 | 100.75 | 98.56 | 301,935 |
| Apr 09 2024 | 100.25 | -0.50 | -0.50% | 100.50 | 100.50 | 99.50 | 203,885 |
| Apr 08 2024 | 100.75 | 0.93 | 0.93% | 99.82 | 101.15 | 99.58 | 155,220 |
| Apr 05 2024 | 99.82 | -2.68 | -2.61% | 101.00 | 101.25 | 98.92 | 278,562 |
| Apr 04 2024 | 102.50 | -0.95 | -0.92% | 103.80 | 104.10 | 102.45 | 156,601 |
| Apr 03 2024 | 103.45 | 0.15 | 0.15% | 103.30 | 104.05 | 103.10 | 136,220 |
| Apr 02 2024 | 103.30 | -1.85 | -1.76% | 104.80 | 105.75 | 103.30 | 179,394 |
| Mar 28 2024 | 105.15 | -0.30 | -0.28% | 105.35 | 105.60 | 104.55 | 192,719 |
| Mar 27 2024 | 105.45 | 0.70 | 0.67% | 104.85 | 105.45 | 104.80 | 166,340 |
| Mar 26 2024 | 104.75 | 0.95 | 0.92% | 103.60 | 104.85 | 103.50 | 134,397 |
| Mar 25 2024 | 103.80 | 0.00 | 0.00% | 103.95 | 104.15 | 103.25 | 202,378 |
| Mar 22 2024 | 103.80 | -0.85 | -0.81% | 104.60 | 105.55 | 103.55 | 244,208 |
| Mar 21 2024 | 104.65 | 0.60 | 0.58% | 104.80 | 105.25 | 104.15 | 210,000 |
| Mar 20 2024 | 104.05 | 0.25 | 0.24% | 103.60 | 104.05 | 103.30 | 135,799 |
| Mar 19 2024 | 103.80 | 0.55 | 0.53% | 103.10 | 103.80 | 103.05 | 161,962 |
| Mar 18 2024 | 103.25 | 0.45 | 0.44% | 102.85 | 103.90 | 102.80 | 154,367 |
| Mar 15 2024 | 102.80 | 0.00 | 0.00% | 102.55 | 103.95 | 102.55 | 399,219 |
| Mar 14 2024 | 102.80 | -0.20 | -0.19% | 103.00 | 103.35 | 102.25 | 173,698 |
| Mar 13 2024 | 103.00 | -0.35 | -0.34% | 103.70 | 104.05 | 103.00 | 200,213 |
| Mar 12 2024 | 103.35 | 0.50 | 0.49% | 103.00 | 103.65 | 102.75 | 180,817 |
| Mar 11 2024 | 102.85 | -0.30 | -0.29% | 102.60 | 103.50 | 102.50 | 147,031 |
| Mar 08 2024 | 103.15 | -0.75 | -0.72% | 103.95 | 104.00 | 102.50 | 198,475 |
| Mar 07 2024 | 103.90 | 2.40 | 2.36% | 101.45 | 104.40 | 101.10 | 286,660 |
| Mar 06 2024 | 101.50 | 0.30 | 0.30% | 101.45 | 102.25 | 100.95 | 201,249 |
| Mar 05 2024 | 101.20 | 1.42 | 1.42% | 99.60 | 101.25 | 99.60 | 154,256 |
| Mar 04 2024 | 99.78 | -0.22 | -0.22% | 100.30 | 100.65 | 99.64 | 175,208 |
| Mar 01 2024 | 100.00 | -0.65 | -0.65% | 100.80 | 100.80 | 99.58 | 180,012 |
| Feb 29 2024 | 100.65 | 3.33 | 3.42% | 97.96 | 102.60 | 97.68 | 592,500 |
| Feb 28 2024 | 97.32 | -0.62 | -0.63% | 98.02 | 98.04 | 96.18 | 171,518 |
| Feb 27 2024 | 97.94 | 0.44 | 0.45% | 97.18 | 98.26 | 97.12 | 195,030 |
| Feb 26 2024 | 97.50 | -1.10 | -1.12% | 98.56 | 98.76 | 97.48 | 178,544 |
| Feb 23 2024 | 98.60 | 0.38 | 0.39% | 98.20 | 98.66 | 97.64 | 138,030 |
| Feb 22 2024 | 98.22 | 0.92 | 0.95% | 97.94 | 98.62 | 97.36 | 172,094 |
