Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 42.32 | -0.04 | -0.09% | 42.18 | 42.35 | 41.18 | 95,042 |
| May 20 2024 | 42.36 | -0.40 | -0.94% | 42.83 | 42.87 | 41.59 | 71,511 |
| May 17 2024 | 42.76 | 2.02 | 4.96% | 41.11 | 43.3219 | 41.11 | 125,453 |
| May 16 2024 | 40.74 | -0.22 | -0.54% | 41.10 | 41.36 | 40.63 | 78,975 |
| May 15 2024 | 40.96 | 0.27 | 0.66% | 41.05 | 41.23 | 40.47 | 70,862 |
| May 14 2024 | 40.69 | 2.00 | 5.17% | 39.18 | 41.10 | 39.0844 | 94,096 |
| May 13 2024 | 38.69 | -1.95 | -4.80% | 40.75 | 40.75 | 38.64 | 100,760 |
| May 10 2024 | 40.64 | 0.61 | 1.52% | 40.10 | 41.82 | 40.10 | 137,108 |
| May 09 2024 | 40.03 | -0.47 | -1.16% | 40.23 | 40.68 | 38.94 | 108,224 |
| May 08 2024 | 40.50 | 0.06 | 0.15% | 40.15 | 40.66 | 39.73 | 97,540 |
| May 07 2024 | 40.44 | -0.97 | -2.34% | 41.17 | 41.91 | 40.175 | 113,399 |
| May 06 2024 | 41.41 | 1.51 | 3.78% | 40.14 | 41.63 | 40.10 | 71,733 |
| May 03 2024 | 39.90 | -0.30 | -0.75% | 40.80 | 40.80 | 39.5401 | 67,333 |
| May 02 2024 | 40.20 | 1.63 | 4.23% | 38.92 | 40.52 | 38.05 | 68,070 |
| May 01 2024 | 38.57 | 0.75 | 1.98% | 38.11 | 39.00 | 38.005 | 50,257 |
| Apr 30 2024 | 37.82 | -1.48 | -3.77% | 39.02 | 39.04 | 37.71 | 57,368 |
| Apr 29 2024 | 39.30 | 0.27 | 0.69% | 39.28 | 40.08 | 39.05 | 47,567 |
| Apr 26 2024 | 39.03 | 0.40 | 1.04% | 38.79 | 39.61 | 38.64 | 64,271 |
| Apr 25 2024 | 38.63 | -0.46 | -1.18% | 38.60 | 38.91 | 38.05 | 85,804 |
| Apr 24 2024 | 39.09 | 0.94 | 2.46% | 37.91 | 39.12 | 37.91 | 85,225 |
| Apr 23 2024 | 38.15 | 0.94 | 2.53% | 37.14 | 38.415 | 37.055 | 68,084 |
| Apr 22 2024 | 37.21 | 0.69 | 1.89% | 36.99 | 37.84 | 36.26 | 85,515 |
| Apr 19 2024 | 36.52 | 1.41 | 4.02% | 35.15 | 36.67 | 34.95 | 80,655 |
| Apr 18 2024 | 35.11 | -0.19 | -0.54% | 35.47 | 35.90 | 34.98 | 64,282 |
| Apr 17 2024 | 35.30 | -0.92 | -2.54% | 36.42 | 36.64 | 35.00 | 57,489 |
| Apr 16 2024 | 36.22 | 0.34 | 0.95% | 35.55 | 36.51 | 35.00 | 142,792 |
| Apr 15 2024 | 35.88 | -0.83 | -2.26% | 37.06 | 37.1576 | 35.66 | 65,910 |
| Apr 12 2024 | 36.71 | 0.17 | 0.47% | 36.44 | 37.33 | 36.31 | 125,834 |
| Apr 11 2024 | 36.54 | -1.33 | -3.51% | 37.83 | 38.44 | 36.21 | 128,305 |
| Apr 10 2024 | 37.87 | -1.89 | -4.75% | 38.87 | 39.015 | 37.56 | 150,068 |
| Apr 09 2024 | 39.76 | -0.96 | -2.36% | 40.73 | 41.20 | 39.04 | 229,262 |
| Apr 08 2024 | 40.72 | -0.19 | -0.46% | 40.93 | 41.375 | 40.18 | 179,472 |
| Apr 05 2024 | 40.91 | -0.27 | -0.66% | 40.96 | 42.30 | 40.87 | 195,472 |
| Apr 04 2024 | 41.18 | -0.61 | -1.46% | 42.31 | 42.97 | 40.79 | 113,171 |
| Apr 03 2024 | 41.79 | 1.61 | 4.01% | 39.81 | 42.71 | 39.81 | 99,497 |
| Apr 02 2024 | 40.18 | -0.28 | -0.69% | 39.93 | 40.55 | 39.93 | 81,602 |
| Apr 01 2024 | 40.46 | -0.09 | -0.22% | 40.90 | 40.98 | 39.90 | 76,059 |
| Mar 28 2024 | 40.55 | 0.46 | 1.15% | 40.03 | 40.90 | 40.03 | 65,017 |
| Mar 27 2024 | 40.09 | -0.09 | -0.22% | 40.50 | 40.69 | 39.78 | 75,275 |
| Mar 26 2024 | 40.18 | 0.36 | 0.90% | 39.73 | 40.47 | 39.62 | 68,216 |
| Mar 25 2024 | 39.82 | 0.37 | 0.94% | 39.45 | 40.095 | 39.00 | 71,051 |
| Mar 22 2024 | 39.45 | -1.34 | -3.29% | 40.97 | 41.05 | 39.215 | 68,564 |
| Mar 21 2024 | 40.79 | 0.99 | 2.49% | 39.94 | 41.35 | 39.94 | 105,965 |
| Mar 20 2024 | 39.80 | 1.46 | 3.81% | 38.16 | 39.99 | 37.7748 | 79,615 |
| Mar 19 2024 | 38.34 | 1.24 | 3.34% | 37.01 | 38.52 | 36.99 | 110,015 |
| Mar 18 2024 | 37.10 | -0.58 | -1.54% | 37.66 | 37.66 | 36.61 | 89,711 |
| Mar 15 2024 | 37.68 | 1.01 | 2.75% | 36.62 | 38.10 | 36.40 | 288,168 |
| Mar 14 2024 | 36.67 | -0.25 | -0.68% | 36.52 | 36.89 | 36.355 | 237,185 |
| Mar 13 2024 | 36.92 | 0.29 | 0.79% | 36.72 | 36.98 | 36.005 | 99,352 |
| Mar 12 2024 | 36.63 | 0.26 | 0.71% | 36.26 | 36.66 | 36.01 | 80,640 |
| Mar 11 2024 | 36.37 | 0.38 | 1.06% | 35.79 | 36.83 | 35.78 | 82,868 |
| Mar 08 2024 | 35.99 | -0.04 | -0.11% | 36.36 | 36.47 | 35.73 | 78,037 |
| Mar 07 2024 | 36.03 | -1.00 | -2.70% | 37.15 | 37.43 | 35.87 | 91,266 |
| Mar 06 2024 | 37.03 | -0.33 | -0.88% | 37.42 | 37.83 | 36.81 | 77,189 |
| Mar 05 2024 | 37.36 | 0.24 | 0.65% | 36.95 | 38.38 | 36.88 | 108,284 |
| Mar 04 2024 | 37.12 | -1.27 | -3.31% | 38.06 | 38.28 | 36.76 | 103,006 |
| Mar 01 2024 | 38.39 | 0.61 | 1.61% | 37.90 | 38.665 | 37.62 | 108,300 |
| Feb 29 2024 | 37.78 | -0.20 | -0.53% | 38.63 | 38.71 | 37.48 | 99,941 |
| Feb 28 2024 | 37.98 | -0.06 | -0.16% | 37.80 | 38.48 | 37.52 | 107,688 |
| Feb 27 2024 | 38.04 | -1.61 | -4.06% | 39.66 | 40.65 | 37.93 | 178,548 |
| Feb 26 2024 | 39.65 | -0.90 | -2.22% | 40.38 | 40.76 | 39.64 | 91,213 |
| Feb 23 2024 | 40.55 | 0.77 | 1.94% | 39.67 | 40.77 | 39.58 | 113,751 |
| Feb 22 2024 | 39.78 | -4.37 | -9.90% | 42.88 | 43.296 | 38.905 | 249,678 |
