Register to chat with like-minded investors on our interactive forums.
FGLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6.9375 | 0.03 | 0.40% | 6.9375 | 6.9375 | 6.9375 | 0 |
| May 15 2024 | 6.91 | 0.04 | 0.61% | 6.912 | 6.912 | 6.8855 | 783 |
| May 14 2024 | 6.868 | 0.00 | -0.04% | 6.868 | 6.868 | 6.868 | 0 |
| May 13 2024 | 6.8705 | -0.03 | -0.36% | 6.8705 | 6.8705 | 6.8705 | 0 |
| May 10 2024 | 6.8955 | 0.02 | 0.27% | 6.8955 | 6.8955 | 6.8955 | 0 |
| May 09 2024 | 6.877 | 0.02 | 0.26% | 6.877 | 6.877 | 6.877 | 2,037 |
| May 08 2024 | 6.859 | 0.01 | 0.18% | 6.859 | 6.859 | 6.859 | 172 |
| May 07 2024 | 6.8465 | 0.11 | 1.63% | 6.8465 | 6.8465 | 6.8465 | 1 |
| May 03 2024 | 6.7365 | 0.08 | 1.26% | 6.7365 | 6.7365 | 6.7365 | 0 |
| May 02 2024 | 6.6525 | 0.05 | 0.74% | 6.6525 | 6.6525 | 6.6525 | 0 |
| May 01 2024 | 6.6035 | -0.05 | -0.82% | 6.6035 | 6.6035 | 6.6035 | 0 |
| Apr 30 2024 | 6.658 | -0.02 | -0.34% | 6.658 | 6.658 | 6.658 | 0 |
| Apr 29 2024 | 6.6805 | -0.03 | -0.40% | 6.6805 | 6.6805 | 6.6805 | 28 |
| Apr 26 2024 | 6.7075 | 0.12 | 1.83% | 6.7075 | 6.7075 | 6.7075 | 0 |
| Apr 25 2024 | 6.587 | -0.11 | -1.58% | 6.599 | 6.599 | 6.5815 | 3,571 |
| Apr 24 2024 | 6.6925 | -0.01 | -0.18% | 6.6925 | 6.6925 | 6.6925 | 1,487 |
| Apr 23 2024 | 6.7045 | 0.06 | 0.83% | 6.7045 | 6.7045 | 6.7045 | 0 |
| Apr 22 2024 | 6.649 | 0.04 | 0.53% | 6.649 | 6.649 | 6.649 | 0 |
| Apr 19 2024 | 6.614 | -0.03 | -0.50% | 6.623 | 6.626 | 6.592 | 2,249 |
| Apr 18 2024 | 6.647 | 0.02 | 0.23% | 6.643 | 6.659 | 6.606 | 2,213 |
| Apr 17 2024 | 6.6315 | -0.03 | -0.51% | 6.6315 | 6.6315 | 6.6315 | 1,142 |
| Apr 16 2024 | 6.6655 | -0.09 | -1.30% | 6.6655 | 6.6655 | 6.6655 | 0 |
| Apr 15 2024 | 6.753 | -0.03 | -0.42% | 6.753 | 6.753 | 6.753 | 67 |
| Apr 12 2024 | 6.7815 | 0.02 | 0.36% | 6.801 | 6.8115 | 6.775 | 2,365 |
| Apr 11 2024 | 6.7575 | 0.00 | -0.03% | 6.7575 | 6.7575 | 6.7575 | 30 |
| Apr 10 2024 | 6.7595 | 0.02 | 0.28% | 6.781 | 6.781 | 6.7525 | 6,538 |
| Apr 09 2024 | 6.7405 | -0.04 | -0.65% | 6.7405 | 6.7405 | 6.7405 | 292 |
| Apr 08 2024 | 6.7845 | 0.02 | 0.27% | 6.7845 | 6.7845 | 6.7845 | 0 |
| Apr 05 2024 | 6.7665 | -0.04 | -0.62% | 6.7665 | 6.7665 | 6.7665 | 0 |
| Apr 04 2024 | 6.809 | 0.01 | 0.16% | 6.809 | 6.809 | 6.809 | 0 |
| Apr 03 2024 | 6.798 | 0.02 | 0.27% | 6.798 | 6.798 | 6.798 | 0 |
| Apr 02 2024 | 6.7795 | -0.05 | -0.68% | 6.7795 | 6.7795 | 6.7795 | 154 |
| Mar 28 2024 | 6.826 | 0.03 | 0.50% | 6.835 | 6.835 | 6.807 | 4,390 |
| Mar 27 2024 | 6.792 | -0.01 | -0.12% | 6.816 | 6.8165 | 6.7875 | 3,000 |
| Mar 26 2024 | 6.80 | 0.00 | 0.06% | 6.80 | 6.80 | 6.80 | 0 |
| Mar 25 2024 | 6.796 | -0.03 | -0.48% | 6.796 | 6.796 | 6.796 | 0 |
| Mar 22 2024 | 6.8285 | 0.01 | 0.10% | 6.8285 | 6.8285 | 6.8285 | 0 |
| Mar 21 2024 | 6.8215 | 0.12 | 1.75% | 6.828 | 6.828 | 6.811 | 7,057 |
| Mar 20 2024 | 6.704 | 0.02 | 0.32% | 6.704 | 6.704 | 6.704 | 0 |
| Mar 19 2024 | 6.6825 | 0.00 | -0.06% | 6.6825 | 6.6825 | 6.6825 | 0 |
| Mar 18 2024 | 6.6865 | 0.05 | 0.77% | 6.6865 | 6.6865 | 6.6865 | 0 |
| Mar 15 2024 | 6.6355 | -0.01 | -0.20% | 6.6355 | 6.6355 | 6.6355 | 2,267 |
| Mar 14 2024 | 6.649 | -0.01 | -0.20% | 6.649 | 6.649 | 6.649 | 135 |
| Mar 13 2024 | 6.6625 | 0.00 | 0.00% | 6.6625 | 6.6625 | 6.6625 | 0 |
| Mar 12 2024 | 6.6625 | 0.07 | 1.06% | 6.6625 | 6.6625 | 6.6625 | 217 |
| Mar 11 2024 | 6.5925 | -0.04 | -0.62% | 6.5925 | 6.5925 | 6.5925 | 0 |
| Mar 08 2024 | 6.6335 | -0.03 | -0.39% | 6.666 | 6.666 | 6.633 | 283 |
| Mar 07 2024 | 6.6595 | 0.02 | 0.35% | 6.6595 | 6.6595 | 6.6595 | 0 |
| Mar 06 2024 | 6.6365 | 0.03 | 0.49% | 6.6365 | 6.6365 | 6.6365 | 37 |
| Mar 05 2024 | 6.604 | -0.05 | -0.74% | 6.604 | 6.604 | 6.604 | 149 |
| Mar 04 2024 | 6.6535 | -0.02 | -0.23% | 6.6535 | 6.6535 | 6.6535 | 1 |
| Mar 01 2024 | 6.669 | 0.06 | 0.87% | 6.669 | 6.669 | 6.669 | 0 |
| Feb 29 2024 | 6.6115 | 0.02 | 0.26% | 6.591 | 6.612 | 6.591 | 5,267 |
| Feb 28 2024 | 6.5945 | 0.01 | 0.14% | 6.5945 | 6.5945 | 6.5945 | 0 |
| Feb 27 2024 | 6.5855 | -0.02 | -0.26% | 6.5855 | 6.5855 | 6.5855 | 122 |
| Feb 26 2024 | 6.6025 | -0.02 | -0.27% | 6.632 | 6.632 | 6.602 | 246 |
| Feb 23 2024 | 6.6205 | 0.00 | -0.02% | 6.6205 | 6.6205 | 6.6205 | 0 |
| Feb 22 2024 | 6.622 | 0.10 | 1.57% | 6.622 | 6.622 | 6.622 | 46 |
| Feb 21 2024 | 6.5195 | 0.00 | 0.02% | 6.5195 | 6.5195 | 6.5195 | 0 |
| Feb 20 2024 | 6.518 | -0.06 | -0.94% | 6.518 | 6.518 | 6.518 | 0 |
| Feb 19 2024 | 6.58 | -0.02 | -0.25% | 6.58 | 6.58 | 6.58 | 0 |
