Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FGPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.44 | 0.40 | 2.85% | 14.00 | 15.00 | 12.53 | 1,668 |
| May 09 2024 | 14.04 | -3.79 | -21.26% | 17.12 | 17.35 | 12.04 | 4,704 |
| May 08 2024 | 17.83 | -0.06 | -0.34% | 17.80 | 17.89 | 17.05 | 8,413 |
| May 07 2024 | 17.89 | 3.31 | 22.70% | 14.80 | 18.00 | 14.80 | 26,310 |
| May 06 2024 | 14.58 | 0.33 | 2.32% | 14.54 | 14.62 | 14.50 | 2,132 |
| May 03 2024 | 14.25 | 0.87 | 6.50% | 13.40 | 14.5788 | 13.40 | 3,366 |
| May 02 2024 | 13.38 | 1.13 | 9.22% | 12.74 | 13.38 | 12.50 | 6,260 |
| May 01 2024 | 12.25 | 0.35 | 2.94% | 11.90 | 12.27 | 11.90 | 1,939 |
| Apr 30 2024 | 11.90 | 0.43 | 3.75% | 11.50 | 11.98 | 11.50 | 6,243 |
| Apr 29 2024 | 11.47 | -0.06 | -0.48% | 11.98 | 12.00 | 11.425 | 4,787 |
| Apr 26 2024 | 11.5255 | -0.22 | -1.91% | 11.5255 | 11.5255 | 11.5255 | 370 |
| Apr 25 2024 | 11.75 | 0.45 | 3.98% | 10.18 | 11.845 | 10.18 | 2,149 |
| Apr 24 2024 | 11.30 | 0.25 | 2.26% | 11.30 | 11.30 | 11.30 | 190 |
| Apr 23 2024 | 11.05 | 0.40 | 3.76% | 10.95 | 11.75 | 10.95 | 2,288 |
| Apr 22 2024 | 10.65 | 0.59 | 5.86% | 10.31 | 10.65 | 10.31 | 1,602 |
| Apr 19 2024 | 10.06 | -0.04 | -0.40% | 10.08 | 10.48 | 10.04 | 8,210 |
| Apr 18 2024 | 10.10 | -0.77 | -7.08% | 10.77 | 10.77 | 9.55 | 5,341 |
| Apr 17 2024 | 10.87 | -0.50 | -4.38% | 10.90 | 10.95 | 10.87 | 1,232 |
| Apr 16 2024 | 11.368 | 0.12 | 1.05% | 11.50 | 11.55 | 11.368 | 1,200 |
| Apr 15 2024 | 11.25 | -0.25 | -2.17% | 11.29 | 11.50 | 11.25 | 4,078 |
| Apr 12 2024 | 11.50 | -0.53 | -4.41% | 12.2774 | 12.317 | 10.04 | 7,080 |
| Apr 11 2024 | 12.03 | -0.19 | -1.55% | 12.23 | 12.23 | 12.02 | 5,461 |
| Apr 10 2024 | 12.22 | 0.07 | 0.58% | 12.18 | 12.95 | 12.18 | 5,107 |
| Apr 09 2024 | 12.15 | 0.12 | 1.00% | 12.01 | 12.172 | 12.01 | 2,187 |
| Apr 08 2024 | 12.03 | -0.01 | -0.05% | 12.05 | 12.08 | 11.88 | 7,995 |
| Apr 05 2024 | 12.036 | -0.21 | -1.75% | 11.97 | 12.036 | 11.97 | 1,011 |
| Apr 04 2024 | 12.25 | -0.33 | -2.62% | 12.60 | 12.83 | 12.25 | 1,569 |
| Apr 03 2024 | 12.58 | 0.61 | 5.05% | 12.00 | 12.58 | 11.62 | 11,228 |
| Apr 02 2024 | 11.975 | 0.07 | 0.63% | 11.805 | 12.00 | 11.805 | 3,563 |
| Apr 01 2024 | 11.90 | 0.07 | 0.59% | 11.50 | 11.90 | 11.50 | 2,419 |
| Mar 28 2024 | 11.83 | 0.33 | 2.87% | 11.64 | 11.83 | 11.50 | 2,959 |
| Mar 27 2024 | 11.50 | 0.00 | 0.00% | 11.3982 | 11.50 | 11.132 | 3,800 |
| Mar 26 2024 | 11.50 | -0.50 | -4.17% | 12.00 | 12.00 | 10.85 | 3,282 |
| Mar 25 2024 | 12.00 | 0.45 | 3.90% | 11.4834 | 12.00 | 10.905 | 16,731 |
| Mar 22 2024 | 11.55 | 2.12 | 22.42% | 9.50 | 12.00 | 9.50 | 23,925 |
| Mar 21 2024 | 9.435 | 0.47 | 5.18% | 8.71 | 9.48 | 8.71 | 4,824 |
| Mar 20 2024 | 8.97 | 0.22 | 2.51% | 8.10 | 9.10 | 8.10 | 16,848 |
| Mar 19 2024 | 8.75 | 0.76 | 9.51% | 7.67 | 8.75 | 7.67 | 23,010 |
| Mar 18 2024 | 7.99 | 0.79 | 10.97% | 7.25 | 8.00 | 7.25 | 71,989 |
| Mar 15 2024 | 7.20 | 0.27 | 3.90% | 6.73 | 7.22 | 6.73 | 23,843 |
| Mar 14 2024 | 6.93 | -0.26 | -3.62% | 7.20 | 7.20 | 6.91 | 5,210 |
| Mar 13 2024 | 7.19 | 0.18 | 2.57% | 6.80 | 7.23 | 6.724 | 9,834 |
| Mar 12 2024 | 7.01 | 0.18 | 2.56% | 6.75 | 7.01 | 6.75 | 3,857 |
| Mar 11 2024 | 6.835 | -0.14 | -1.94% | 6.718 | 6.964 | 6.70 | 3,471 |
| Mar 08 2024 | 6.97 | 0.00 | 0.00% | 6.63 | 6.97 | 6.63 | 1,112 |
| Mar 07 2024 | 6.97 | 0.30 | 4.50% | 6.79 | 6.97 | 6.63 | 3,412 |
| Mar 06 2024 | 6.67 | -0.13 | -1.91% | 6.60 | 6.79 | 6.60 | 1,948 |
| Mar 05 2024 | 6.80 | -0.07 | -1.02% | 6.99 | 6.99 | 6.80 | 1,916 |
| Mar 04 2024 | 6.87 | 0.12 | 1.78% | 6.75 | 6.9824 | 6.60 | 4,527 |
| Mar 01 2024 | 6.75 | 0.08 | 1.20% | 6.75 | 6.75 | 6.75 | 504 |
| Feb 29 2024 | 6.67 | 0.02 | 0.30% | 7.04 | 7.04 | 6.65 | 3,617 |
| Feb 28 2024 | 6.65 | 0.00 | 0.00% | 7.04 | 7.04 | 6.65 | 517 |
| Feb 27 2024 | 6.65 | 0.00 | 0.00% | 6.67 | 6.85 | 6.65 | 948 |
| Feb 26 2024 | 6.65 | -0.45 | -6.34% | 6.825 | 7.10 | 6.58 | 2,106 |
| Feb 23 2024 | 7.10 | -0.06 | -0.84% | 7.26 | 7.26 | 6.81 | 2,992 |
| Feb 22 2024 | 7.16 | 0.03 | 0.42% | 7.161 | 7.161 | 6.80 | 6,626 |
| Feb 21 2024 | 7.1301 | 0.00 | 0.00% | 6.97 | 7.18 | 6.97 | 1,829 |
| Feb 20 2024 | 7.13 | 0.01 | 0.14% | 7.0596 | 7.13 | 7.0596 | 504 |
| Feb 16 2024 | 7.12 | 0.11 | 1.57% | 6.00 | 7.219 | 6.00 | 4,078 |
| Feb 15 2024 | 7.01 | -0.19 | -2.64% | 7.44 | 7.44 | 7.01 | 1,915 |
| Feb 14 2024 | 7.20 | 0.35 | 5.11% | 7.325 | 7.325 | 7.20 | 2,958 |
| Feb 13 2024 | 6.85 | -0.60 | -8.05% | 7.3708 | 7.445 | 6.85 | 845 |
| Feb 12 2024 | 7.45 | 0.18 | 2.42% | 6.62 | 7.45 | 6.62 | 2,289 |
