Register for real-time alerts, custom portfolio, and market movers
FGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.78 | -0.04 | -0.41% | 9.81 | 9.81 | 9.78 | 14,073 |
| May 09 2024 | 9.82 | 0.02 | 0.20% | 9.795 | 9.82 | 9.795 | 2,086 |
| May 08 2024 | 9.80 | -0.03 | -0.31% | 9.82 | 9.82 | 9.80 | 1,000 |
| May 07 2024 | 9.83 | 0.02 | 0.20% | 9.83 | 9.83 | 9.83 | 0 |
| May 06 2024 | 9.81 | 0.02 | 0.20% | 9.79 | 9.81 | 9.79 | 1,000 |
| May 03 2024 | 9.79 | 0.04 | 0.41% | 9.80 | 9.80 | 9.79 | 3,600 |
| May 02 2024 | 9.75 | 0.05 | 0.52% | 9.76 | 9.76 | 9.75 | 3,000 |
| May 01 2024 | 9.70 | 0.03 | 0.31% | 9.68 | 9.70 | 9.68 | 2,098 |
| Apr 30 2024 | 9.67 | -0.03 | -0.31% | 9.67 | 9.67 | 9.67 | 37 |
| Apr 29 2024 | 9.70 | 0.04 | 0.41% | 9.71 | 9.71 | 9.69 | 700 |
| Apr 26 2024 | 9.66 | 0.03 | 0.31% | 9.68 | 9.68 | 9.66 | 700 |
| Apr 25 2024 | 9.63 | -0.05 | -0.52% | 9.63 | 9.63 | 9.63 | 100 |
| Apr 24 2024 | 9.68 | -0.03 | -0.31% | 9.675 | 9.68 | 9.675 | 1,000 |
| Apr 23 2024 | 9.71 | 0.02 | 0.21% | 9.71 | 9.71 | 9.71 | 200 |
| Apr 22 2024 | 9.69 | -0.01 | -0.10% | 9.69 | 9.69 | 9.69 | 1,152 |
| Apr 19 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.70 | 9.70 | 709 |
| Apr 18 2024 | 9.70 | -0.03 | -0.31% | 9.70 | 9.71 | 9.70 | 156,400 |
| Apr 17 2024 | 9.73 | 0.04 | 0.41% | 9.70 | 9.73 | 9.70 | 1,800 |
| Apr 16 2024 | 9.69 | 0.00 | 0.00% | 9.69 | 9.69 | 9.69 | 0 |
| Apr 15 2024 | 9.69 | -0.07 | -0.72% | 9.68 | 9.70 | 9.68 | 13,200 |
| Apr 12 2024 | 9.76 | 0.04 | 0.41% | 9.76 | 9.76 | 9.75 | 63,368 |
| Apr 11 2024 | 9.72 | -0.02 | -0.21% | 9.72 | 9.72 | 9.71 | 300 |
| Apr 10 2024 | 9.74 | -0.10 | -1.02% | 9.74 | 9.75 | 9.74 | 8,600 |
| Apr 09 2024 | 9.84 | 0.03 | 0.31% | 9.835 | 9.84 | 9.82 | 13,500 |
| Apr 08 2024 | 9.81 | -0.01 | -0.10% | 9.79 | 9.82 | 9.79 | 300 |
| Apr 05 2024 | 9.82 | -0.04 | -0.41% | 9.82 | 9.84 | 9.82 | 4,300 |
| Apr 04 2024 | 9.86 | 0.03 | 0.31% | 9.85 | 9.86 | 9.84 | 702 |
| Apr 03 2024 | 9.83 | 0.01 | 0.10% | 9.85 | 9.85 | 9.80 | 19,490 |
| Apr 02 2024 | 9.82 | -0.01 | -0.10% | 9.76 | 9.82 | 9.76 | 792 |
| Apr 01 2024 | 9.83 | -0.07 | -0.71% | 9.85 | 9.85 | 9.81 | 9,571 |
| Mar 28 2024 | 9.90 | -0.01 | -0.10% | 9.85 | 9.90 | 9.85 | 701 |
| Mar 27 2024 | 9.91 | 0.03 | 0.30% | 9.91 | 9.91 | 9.89 | 750 |
| Mar 26 2024 | 9.88 | -0.03 | -0.30% | 9.84 | 9.88 | 9.84 | 5,585 |
| Mar 25 2024 | 9.91 | 0.00 | 0.00% | 9.87 | 9.91 | 9.87 | 10,500 |
| Mar 22 2024 | 9.91 | 0.05 | 0.51% | 9.92 | 9.92 | 9.90 | 7,700 |
| Mar 21 2024 | 9.86 | -0.07 | -0.70% | 9.86 | 9.86 | 9.86 | 2,862 |
| Mar 20 2024 | 9.93 | 0.04 | 0.40% | 9.92 | 9.93 | 9.92 | 3,843 |
| Mar 19 2024 | 9.89 | 0.02 | 0.20% | 9.89 | 9.89 | 9.89 | 22,400 |
| Mar 18 2024 | 9.87 | -0.02 | -0.20% | 9.87 | 9.88 | 9.86 | 10,492 |
| Mar 15 2024 | 9.89 | -0.01 | -0.10% | 9.89 | 9.89 | 9.88 | 5,719 |
| Mar 14 2024 | 9.90 | -0.05 | -0.50% | 9.96 | 9.96 | 9.89 | 23,492 |
| Mar 13 2024 | 9.95 | -0.04 | -0.40% | 9.95 | 9.99 | 9.95 | 27,250 |
| Mar 12 2024 | 9.99 | -0.03 | -0.30% | 9.97 | 9.99 | 9.97 | 1,200 |
| Mar 11 2024 | 10.02 | -0.02 | -0.20% | 10.07 | 10.07 | 10.02 | 5,160 |
| Mar 08 2024 | 10.04 | 0.03 | 0.30% | 10.01 | 10.04 | 10.01 | 3,791 |
| Mar 07 2024 | 10.01 | -0.01 | -0.10% | 10.05 | 10.05 | 10.01 | 3,450 |
| Mar 06 2024 | 10.02 | 0.02 | 0.20% | 10.06 | 10.06 | 10.01 | 3,363 |
| Mar 05 2024 | 10.00 | 0.05 | 0.50% | 9.97 | 10.00 | 9.97 | 10,307 |
| Mar 04 2024 | 9.95 | -0.01 | -0.10% | 9.96 | 9.96 | 9.94 | 1,885 |
| Mar 01 2024 | 9.96 | 0.02 | 0.20% | 9.96 | 9.97 | 9.96 | 2,300 |
| Feb 29 2024 | 9.94 | 0.04 | 0.40% | 9.92 | 9.95 | 9.92 | 16,657 |
| Feb 28 2024 | 9.90 | 0.03 | 0.30% | 9.87 | 9.90 | 9.87 | 9,644 |
| Feb 27 2024 | 9.87 | -0.03 | -0.30% | 9.90 | 9.90 | 9.86 | 4,181 |
| Feb 26 2024 | 9.90 | -0.02 | -0.20% | 9.91 | 9.91 | 9.90 | 10,951 |
| Feb 23 2024 | 9.92 | 0.05 | 0.51% | 9.92 | 9.92 | 9.92 | 8,000 |
| Feb 22 2024 | 9.87 | -0.01 | -0.10% | 9.90 | 9.90 | 9.87 | 2,210 |
| Feb 21 2024 | 9.88 | -0.01 | -0.10% | 9.88 | 9.88 | 9.87 | 6,300 |
| Feb 20 2024 | 9.89 | 0.02 | 0.20% | 9.90 | 9.90 | 9.89 | 8,168 |
| Feb 16 2024 | 9.87 | -0.02 | -0.20% | 9.85 | 9.87 | 9.85 | 1,100 |
| Feb 15 2024 | 9.89 | 0.02 | 0.20% | 9.82 | 9.89 | 9.82 | 45,500 |
| Feb 14 2024 | 9.87 | 0.07 | 0.71% | 9.865 | 9.87 | 9.865 | 5,700 |
| Feb 13 2024 | 9.80 | -0.08 | -0.81% | 9.84 | 9.84 | 9.80 | 11,580 |
| Feb 12 2024 | 9.88 | 0.00 | 0.00% | 9.90 | 9.90 | 9.86 | 13,600 |
