Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 3.815 | -0.01 | -0.13% | 3.83 | 3.83 | 3.81 | 27,852 |
| May 06 2024 | 3.82 | 0.02 | 0.53% | 3.79 | 3.8299 | 3.79 | 21,365 |
| May 03 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.835 | 3.79 | 314,059 |
| May 02 2024 | 3.80 | 0.01 | 0.26% | 3.80 | 3.83 | 3.78 | 98,117 |
| May 01 2024 | 3.79 | 0.04 | 1.07% | 3.75 | 3.80 | 3.75 | 23,867 |
| Apr 30 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.7717 | 3.74 | 47,223 |
| Apr 29 2024 | 3.75 | 0.04 | 1.21% | 3.71 | 3.77 | 3.71 | 79,141 |
| Apr 26 2024 | 3.705 | 0.02 | 0.68% | 3.70 | 3.715 | 3.685 | 33,457 |
| Apr 25 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.64 | 22,277 |
| Apr 24 2024 | 3.68 | 0.01 | 0.27% | 3.665 | 3.68 | 3.64 | 38,528 |
| Apr 23 2024 | 3.67 | 0.05 | 1.41% | 3.63 | 3.68 | 3.585 | 24,898 |
| Apr 22 2024 | 3.619 | 0.05 | 1.37% | 3.59 | 3.6199 | 3.5898 | 42,998 |
| Apr 19 2024 | 3.57 | 0.03 | 0.78% | 3.54 | 3.5799 | 3.54 | 14,760 |
| Apr 18 2024 | 3.5425 | 0.01 | 0.21% | 3.54 | 3.56 | 3.54 | 23,135 |
| Apr 17 2024 | 3.535 | -0.01 | -0.14% | 3.58 | 3.58 | 3.49 | 43,793 |
| Apr 16 2024 | 3.54 | 0.02 | 0.57% | 3.51 | 3.549 | 3.51 | 25,174 |
| Apr 15 2024 | 3.52 | -0.06 | -1.68% | 3.59 | 3.6105 | 3.5186 | 43,875 |
| Apr 12 2024 | 3.58 | -0.07 | -1.89% | 3.67 | 3.67 | 3.57 | 38,452 |
| Apr 11 2024 | 3.649 | 0.04 | 1.08% | 3.61 | 3.65 | 3.61 | 18,258 |
| Apr 10 2024 | 3.61 | -0.04 | -1.10% | 3.602 | 3.64 | 3.60 | 79,470 |
| Apr 09 2024 | 3.65 | 0.00 | 0.00% | 3.64 | 3.67 | 3.61 | 98,330 |
| Apr 08 2024 | 3.65 | 0.00 | -0.06% | 3.66 | 3.6722 | 3.65 | 67,757 |
| Apr 05 2024 | 3.6523 | 0.01 | 0.34% | 3.62 | 3.67 | 3.62 | 26,892 |
| Apr 04 2024 | 3.64 | -0.03 | -0.68% | 3.67 | 3.708 | 3.63 | 97,559 |
| Apr 03 2024 | 3.665 | 0.00 | 0.14% | 3.68 | 3.69 | 3.66 | 63,923 |
| Apr 02 2024 | 3.66 | -0.05 | -1.35% | 3.70 | 3.7094 | 3.65 | 141,848 |
| Apr 01 2024 | 3.71 | -0.06 | -1.59% | 3.75 | 3.77 | 3.7038 | 119,237 |
| Mar 28 2024 | 3.77 | 0.02 | 0.53% | 3.72 | 3.785 | 3.72 | 54,643 |
| Mar 27 2024 | 3.7501 | 0.06 | 1.49% | 3.70 | 3.76 | 3.70 | 56,824 |
| Mar 26 2024 | 3.695 | 0.00 | 0.14% | 3.70 | 3.70 | 3.6901 | 34,652 |
| Mar 25 2024 | 3.69 | 0.02 | 0.41% | 3.67 | 3.70 | 3.67 | 44,756 |
| Mar 22 2024 | 3.675 | 0.03 | 0.82% | 3.67 | 3.70 | 3.6577 | 59,492 |
| Mar 21 2024 | 3.645 | 0.04 | 0.97% | 3.6283 | 3.666 | 3.625 | 72,637 |
| Mar 20 2024 | 3.61 | 0.01 | 0.28% | 3.58 | 3.62 | 3.58 | 29,165 |
| Mar 19 2024 | 3.60 | 0.00 | 0.00% | 3.6259 | 3.6259 | 3.5801 | 3,984 |
| Mar 18 2024 | 3.5999 | -0.01 | -0.28% | 3.60 | 3.602 | 3.57 | 28,019 |
| Mar 15 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.65 | 3.57 | 84,891 |
| Mar 14 2024 | 3.61 | -0.07 | -1.90% | 3.69 | 3.69 | 3.60 | 44,341 |
| Mar 13 2024 | 3.68 | -0.01 | -0.27% | 3.66 | 3.74 | 3.66 | 52,033 |
| Mar 12 2024 | 3.69 | 0.02 | 0.54% | 3.65 | 3.71 | 3.65 | 14,056 |
| Mar 11 2024 | 3.67 | 0.02 | 0.55% | 3.67 | 3.70 | 3.665 | 35,380 |
| Mar 08 2024 | 3.65 | 0.03 | 0.83% | 3.62 | 3.68 | 3.62 | 29,881 |
| Mar 07 2024 | 3.62 | 0.02 | 0.56% | 3.63 | 3.6595 | 3.62 | 74,293 |
| Mar 06 2024 | 3.60 | -0.03 | -0.83% | 3.61 | 3.65 | 3.5901 | 48,502 |
| Mar 05 2024 | 3.63 | 0.01 | 0.28% | 3.68 | 3.68 | 3.62 | 68,919 |
| Mar 04 2024 | 3.62 | 0.00 | 0.00% | 3.60 | 3.65 | 3.5701 | 15,955 |
| Mar 01 2024 | 3.62 | -0.05 | -1.36% | 3.67 | 3.67 | 3.60 | 51,598 |
| Feb 29 2024 | 3.67 | 0.04 | 1.10% | 3.67 | 3.6799 | 3.60 | 44,252 |
| Feb 28 2024 | 3.63 | 0.00 | 0.00% | 3.64 | 3.64 | 3.57 | 51,942 |
| Feb 27 2024 | 3.63 | 0.00 | 0.00% | 3.62 | 3.64 | 3.5901 | 31,027 |
| Feb 26 2024 | 3.63 | 0.04 | 1.11% | 3.57 | 3.63 | 3.57 | 31,070 |
| Feb 23 2024 | 3.59 | 0.02 | 0.56% | 3.55 | 3.615 | 3.55 | 75,639 |
| Feb 22 2024 | 3.57 | -0.06 | -1.65% | 3.59 | 3.5999 | 3.392 | 35,459 |
| Feb 21 2024 | 3.63 | -0.01 | -0.27% | 3.65 | 3.66 | 3.6101 | 96,634 |
| Feb 20 2024 | 3.64 | 0.01 | 0.28% | 3.58 | 3.65 | 3.58 | 80,744 |
| Feb 16 2024 | 3.63 | -0.01 | -0.14% | 3.63 | 3.65 | 3.62 | 18,934 |
| Feb 15 2024 | 3.635 | 0.05 | 1.39% | 3.59 | 3.65 | 3.59 | 116,908 |
| Feb 14 2024 | 3.585 | 0.04 | 0.99% | 3.53 | 3.5903 | 3.53 | 72,985 |
| Feb 13 2024 | 3.55 | -0.03 | -0.84% | 3.47 | 3.58 | 3.47 | 83,683 |
| Feb 12 2024 | 3.58 | 0.05 | 1.42% | 3.53 | 3.588 | 3.53 | 118,926 |
| Feb 09 2024 | 3.53 | 0.01 | 0.28% | 3.51 | 3.5399 | 3.50 | 76,052 |
| Feb 08 2024 | 3.52 | -0.01 | -0.31% | 3.52 | 3.5376 | 3.50 | 61,604 |
