Register for real-time alerts, custom portfolio, and market movers
FGBIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 18.90 | 0.05 | 0.27% | 18.90 | 18.95 | 18.90 | 200 |
| May 30 2024 | 18.84 | 0.00 | 0.00% | 18.84 | 18.84 | 18.84 | 82 |
| May 29 2024 | 18.84 | -0.26 | -1.34% | 18.82 | 18.84 | 18.82 | 303 |
| May 28 2024 | 19.10 | -0.04 | -0.21% | 19.30 | 19.45 | 18.81 | 3,262 |
| May 24 2024 | 19.14 | -0.37 | -1.90% | 19.50 | 19.50 | 19.06 | 1,404 |
| May 23 2024 | 19.51 | 0.00 | 0.00% | 19.51 | 19.51 | 19.51 | 0 |
| May 22 2024 | 19.51 | 0.51 | 2.68% | 18.89 | 19.70 | 18.89 | 3,059 |
| May 21 2024 | 19.00 | -0.97 | -4.86% | 19.84 | 19.84 | 18.51 | 3,139 |
| May 20 2024 | 19.97 | -0.33 | -1.63% | 20.30 | 20.30 | 19.50 | 2,319 |
| May 17 2024 | 20.30 | 0.80 | 4.10% | 19.40 | 21.00 | 19.39 | 5,444 |
| May 16 2024 | 19.50 | 0.00 | 0.00% | 19.25 | 19.50 | 19.25 | 60 |
| May 15 2024 | 19.50 | -0.43 | -2.17% | 19.44 | 19.50 | 19.41 | 896 |
| May 14 2024 | 19.93 | 0.00 | 0.00% | 19.38 | 19.93 | 19.38 | 120 |
| May 13 2024 | 19.93 | 0.37 | 1.90% | 19.99 | 19.99 | 19.44 | 652 |
| May 10 2024 | 19.56 | -1.06 | -5.14% | 20.00 | 20.00 | 19.51 | 1,849 |
| May 09 2024 | 20.62 | 1.68 | 8.87% | 18.70 | 20.63 | 18.30 | 12,494 |
| May 08 2024 | 18.94 | -0.09 | -0.45% | 18.81 | 19.42 | 18.80 | 1,570 |
| May 07 2024 | 19.03 | 0.19 | 0.99% | 18.94 | 19.03 | 18.92 | 3,812 |
| May 06 2024 | 18.84 | -0.23 | -1.18% | 19.05 | 19.05 | 18.84 | 1,468 |
| May 03 2024 | 19.07 | 0.37 | 2.01% | 18.69 | 19.15 | 18.65 | 6,042 |
| May 02 2024 | 18.69 | 0.01 | 0.03% | 18.79 | 18.85 | 18.69 | 2,744 |
| May 01 2024 | 18.69 | 0.29 | 1.55% | 18.01 | 18.70 | 18.01 | 2,362 |
| Apr 30 2024 | 18.40 | 0.10 | 0.55% | 18.40 | 18.40 | 18.31 | 800 |
| Apr 29 2024 | 18.30 | 0.40 | 2.23% | 18.16 | 18.30 | 17.98 | 1,392 |
| Apr 26 2024 | 17.90 | 0.11 | 0.62% | 18.00 | 18.00 | 17.90 | 500 |
| Apr 25 2024 | 17.79 | -0.61 | -3.32% | 17.80 | 17.80 | 17.75 | 2,029 |
| Apr 24 2024 | 18.40 | -0.10 | -0.54% | 18.50 | 18.50 | 18.39 | 641 |
| Apr 23 2024 | 18.50 | -0.12 | -0.64% | 18.06 | 18.50 | 18.06 | 375 |
| Apr 22 2024 | 18.62 | -0.56 | -2.92% | 18.98 | 18.98 | 17.40 | 2,268 |
| Apr 19 2024 | 19.18 | 0.00 | 0.00% | 19.18 | 19.18 | 19.18 | 1 |
| Apr 18 2024 | 19.18 | -0.04 | -0.21% | 19.18 | 19.18 | 19.18 | 600 |
| Apr 17 2024 | 19.22 | 0.31 | 1.64% | 19.24 | 19.24 | 19.22 | 319 |
| Apr 16 2024 | 18.91 | 0.17 | 0.91% | 18.91 | 18.92 | 18.91 | 1,232 |
| Apr 15 2024 | 18.74 | 0.00 | 0.00% | 18.67 | 18.74 | 18.67 | 31 |
| Apr 12 2024 | 18.74 | -0.25 | -1.32% | 18.73 | 19.39 | 18.50 | 1,409 |
| Apr 11 2024 | 18.99 | -0.24 | -1.25% | 19.00 | 19.00 | 18.50 | 305 |
| Apr 10 2024 | 19.23 | -0.07 | -0.36% | 18.26 | 19.23 | 18.26 | 172 |
| Apr 09 2024 | 19.30 | 0.90 | 4.89% | 19.37 | 19.50 | 19.30 | 1,475 |
| Apr 08 2024 | 18.40 | -0.07 | -0.37% | 18.94 | 19.25 | 18.11 | 2,783 |
| Apr 05 2024 | 18.47 | 0.47 | 2.60% | 18.25 | 18.70 | 18.25 | 2,896 |
| Apr 04 2024 | 18.00 | 0.62 | 3.57% | 17.50 | 18.00 | 17.50 | 9,410 |
| Apr 03 2024 | 17.38 | -0.58 | -3.25% | 17.67 | 17.67 | 17.38 | 1,675 |
| Apr 02 2024 | 17.96 | -0.01 | -0.04% | 17.78 | 17.96 | 17.30 | 1,232 |
| Apr 01 2024 | 17.97 | 0.62 | 3.57% | 17.55 | 17.97 | 17.55 | 2,019 |
| Mar 28 2024 | 17.35 | 0.00 | 0.00% | 17.65 | 18.35 | 17.35 | 2,469 |
| Mar 27 2024 | 17.35 | -0.15 | -0.86% | 17.73 | 17.89 | 17.25 | 5,204 |
| Mar 26 2024 | 17.50 | 0.43 | 2.52% | 17.23 | 17.52 | 17.23 | 2,245 |
| Mar 25 2024 | 17.07 | -1.28 | -6.95% | 18.30 | 18.30 | 17.07 | 1,323 |
| Mar 22 2024 | 18.35 | 0.09 | 0.52% | 18.10 | 18.35 | 18.10 | 2,106 |
| Mar 21 2024 | 18.25 | 0.00 | 0.00% | 18.00 | 18.25 | 18.00 | 4,620 |
| Mar 20 2024 | 18.25 | 0.24 | 1.33% | 18.25 | 18.25 | 18.25 | 112 |
| Mar 19 2024 | 18.01 | -0.27 | -1.46% | 18.30 | 18.30 | 17.83 | 1,748 |
| Mar 18 2024 | 18.28 | -0.35 | -1.90% | 18.63 | 18.63 | 18.00 | 2,907 |
| Mar 15 2024 | 18.63 | 0.73 | 4.08% | 18.30 | 18.63 | 18.30 | 616 |
| Mar 14 2024 | 17.90 | -0.10 | -0.56% | 18.00 | 18.00 | 17.90 | 1,890 |
| Mar 13 2024 | 18.00 | -0.40 | -2.17% | 18.48 | 18.48 | 17.11 | 5,765 |
| Mar 12 2024 | 18.40 | 0.00 | 0.00% | 18.60 | 18.60 | 18.40 | 60 |
| Mar 11 2024 | 18.40 | -0.40 | -2.10% | 18.65 | 18.65 | 18.40 | 1,445 |
| Mar 08 2024 | 18.80 | -0.10 | -0.50% | 18.80 | 18.80 | 18.80 | 400 |
| Mar 07 2024 | 18.89 | 0.57 | 3.13% | 18.89 | 18.89 | 18.89 | 232 |
| Mar 06 2024 | 18.32 | -0.33 | -1.79% | 18.32 | 18.32 | 18.32 | 210 |
| Mar 05 2024 | 18.65 | 0.59 | 3.27% | 18.66 | 18.69 | 18.39 | 2,728 |
