Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 9.12 | 0.01 | 0.11% | 9.09 | 9.12 | 9.09 | 21,551 |
| May 01 2024 | 9.11 | 0.04 | 0.44% | 9.10 | 9.11 | 9.08 | 1,001 |
| Apr 30 2024 | 9.07 | -0.03 | -0.33% | 9.10 | 9.10 | 9.07 | 2,491 |
| Apr 29 2024 | 9.10 | 0.04 | 0.44% | 9.07 | 9.10 | 9.07 | 400 |
| Apr 26 2024 | 9.06 | 0.01 | 0.11% | 9.09 | 9.09 | 9.06 | 591 |
| Apr 25 2024 | 9.05 | -0.03 | -0.33% | 9.02 | 9.05 | 9.02 | 2,890 |
| Apr 24 2024 | 9.08 | -0.01 | -0.11% | 9.08 | 9.09 | 9.08 | 1,800 |
| Apr 23 2024 | 9.09 | -0.03 | -0.33% | 9.08 | 9.09 | 9.08 | 4,600 |
| Apr 22 2024 | 9.12 | -0.01 | -0.11% | 9.14 | 9.14 | 9.12 | 300 |
| Apr 19 2024 | 9.13 | 0.02 | 0.22% | 9.11 | 9.13 | 9.11 | 1,400 |
| Apr 18 2024 | 9.11 | -0.02 | -0.22% | 9.16 | 9.16 | 9.11 | 100 |
| Apr 17 2024 | 9.13 | 0.00 | 0.00% | 9.12 | 9.13 | 9.12 | 2,414 |
| Apr 16 2024 | 9.13 | 0.01 | 0.11% | 9.10 | 9.13 | 9.10 | 2,950 |
| Apr 15 2024 | 9.12 | -0.04 | -0.44% | 9.12 | 9.12 | 9.12 | 5 |
| Apr 12 2024 | 9.16 | 0.03 | 0.33% | 9.13 | 9.17 | 9.13 | 1,504 |
| Apr 11 2024 | 9.13 | -0.01 | -0.11% | 9.14 | 9.14 | 9.13 | 1,600 |
| Apr 10 2024 | 9.14 | -0.05 | -0.54% | 9.14 | 9.14 | 9.14 | 1 |
| Apr 09 2024 | 9.19 | 0.02 | 0.22% | 9.18 | 9.19 | 9.18 | 21,048 |
| Apr 08 2024 | 9.17 | -0.01 | -0.11% | 9.17 | 9.17 | 9.17 | 1,000 |
| Apr 05 2024 | 9.18 | -0.01 | -0.11% | 9.20 | 9.20 | 9.18 | 5,000 |
| Apr 04 2024 | 9.19 | 0.00 | 0.00% | 9.18 | 9.20 | 9.18 | 7,300 |
| Apr 03 2024 | 9.19 | 0.02 | 0.22% | 9.17 | 9.19 | 9.17 | 1,200 |
| Apr 02 2024 | 9.17 | 0.00 | 0.00% | 9.17 | 9.17 | 9.17 | 1,100 |
| Apr 01 2024 | 9.17 | -0.06 | -0.65% | 9.18 | 9.18 | 9.17 | 1,000 |
| Mar 28 2024 | 9.23 | -0.01 | -0.11% | 9.24 | 9.24 | 9.23 | 5,562 |
| Mar 27 2024 | 9.24 | 0.03 | 0.33% | 9.22 | 9.24 | 9.22 | 4,400 |
| Mar 26 2024 | 9.21 | -0.01 | -0.11% | 9.23 | 9.23 | 9.21 | 1,092 |
| Mar 25 2024 | 9.22 | 0.00 | 0.00% | 9.22 | 9.22 | 9.22 | 1,100 |
| Mar 22 2024 | 9.22 | 0.00 | 0.00% | 9.23 | 9.24 | 9.22 | 12,950 |
| Mar 21 2024 | 9.22 | -0.01 | -0.11% | 9.21 | 9.22 | 9.21 | 1,001 |
| Mar 20 2024 | 9.23 | 0.03 | 0.33% | 9.24 | 9.24 | 9.22 | 1,313 |
| Mar 19 2024 | 9.20 | 0.01 | 0.11% | 9.21 | 9.22 | 9.20 | 2,500 |
| Mar 18 2024 | 9.19 | -0.02 | -0.22% | 9.18 | 9.19 | 9.18 | 3,200 |
| Mar 15 2024 | 9.21 | 0.01 | 0.11% | 9.20 | 9.21 | 9.20 | 875 |
| Mar 14 2024 | 9.20 | -0.04 | -0.43% | 9.22 | 9.22 | 9.19 | 10,072 |
| Mar 13 2024 | 9.24 | -0.01 | -0.11% | 9.24 | 9.25 | 9.24 | 2,410 |
| Mar 12 2024 | 9.25 | -0.02 | -0.22% | 9.25 | 9.25 | 9.25 | 3,100 |
| Mar 11 2024 | 9.27 | -0.03 | -0.32% | 9.26 | 9.27 | 9.26 | 119 |
| Mar 08 2024 | 9.30 | 0.03 | 0.32% | 9.26 | 9.30 | 9.26 | 150 |
| Mar 07 2024 | 9.27 | -0.03 | -0.32% | 9.32 | 9.32 | 9.27 | 8,963 |
| Mar 06 2024 | 9.30 | 0.01 | 0.11% | 9.32 | 9.32 | 9.29 | 1,700 |
| Mar 05 2024 | 9.29 | 0.06 | 0.65% | 9.27 | 9.29 | 9.27 | 43,801 |
| Mar 04 2024 | 9.23 | -0.02 | -0.22% | 9.21 | 9.25 | 9.21 | 806 |
| Mar 01 2024 | 9.25 | 0.04 | 0.43% | 9.22 | 9.25 | 9.22 | 1,300 |
| Feb 29 2024 | 9.21 | 0.02 | 0.22% | 9.21 | 9.22 | 9.21 | 3,847 |
| Feb 28 2024 | 9.19 | 0.01 | 0.11% | 9.18 | 9.19 | 9.18 | 2,293 |
| Feb 27 2024 | 9.18 | -0.03 | -0.33% | 9.21 | 9.21 | 9.18 | 3,596 |
| Feb 26 2024 | 9.21 | -0.01 | -0.11% | 9.19 | 9.21 | 9.19 | 1,770 |
| Feb 23 2024 | 9.22 | 0.04 | 0.44% | 9.22 | 9.22 | 9.22 | 290 |
| Feb 22 2024 | 9.18 | -0.02 | -0.22% | 9.175 | 9.18 | 9.175 | 800 |
| Feb 21 2024 | 9.20 | 0.00 | 0.00% | 9.19 | 9.22 | 9.18 | 20,235 |
| Feb 20 2024 | 9.20 | 0.03 | 0.33% | 9.23 | 9.23 | 9.20 | 4,300 |
| Feb 16 2024 | 9.17 | -0.01 | -0.11% | 9.17 | 9.17 | 9.17 | 200 |
| Feb 15 2024 | 9.18 | -0.01 | -0.11% | 9.20 | 9.21 | 9.18 | 4,100 |
| Feb 14 2024 | 9.19 | 0.05 | 0.55% | 9.15 | 9.19 | 9.15 | 400 |
| Feb 13 2024 | 9.14 | -0.03 | -0.33% | 9.10 | 9.14 | 9.10 | 7,720 |
| Feb 12 2024 | 9.17 | -0.01 | -0.11% | 9.18 | 9.18 | 9.15 | 30,800 |
| Feb 09 2024 | 9.18 | 0.01 | 0.11% | 9.18 | 9.18 | 9.18 | 1,800 |
| Feb 08 2024 | 9.17 | -0.04 | -0.43% | 9.20 | 9.20 | 9.17 | 5,900 |
| Feb 07 2024 | 9.21 | 0.00 | 0.00% | 9.21 | 9.21 | 9.21 | 0 |
| Feb 06 2024 | 9.21 | 0.02 | 0.22% | 9.19 | 9.23 | 9.19 | 11,900 |
| Feb 05 2024 | 9.19 | -0.06 | -0.65% | 9.20 | 9.20 | 9.19 | 7,600 |
