Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6.52 | -0.08 | -1.21% | 6.50 | 6.64 | 6.50 | 4,386 |
| May 20 2024 | 6.60 | 0.00 | 0.00% | 6.56 | 6.64 | 6.54 | 5,367 |
| May 17 2024 | 6.60 | 0.00 | 0.00% | 6.70 | 6.70 | 6.60 | 3,735 |
| May 16 2024 | 6.60 | -0.02 | -0.30% | 6.70 | 6.74 | 6.44 | 32,347 |
| May 15 2024 | 6.62 | 0.28 | 4.42% | 6.50 | 6.70 | 6.46 | 29,829 |
| May 14 2024 | 6.34 | 0.16 | 2.59% | 6.20 | 6.36 | 6.20 | 6,648 |
| May 13 2024 | 6.18 | 0.06 | 0.98% | 6.10 | 6.18 | 6.10 | 4,020 |
| May 10 2024 | 6.12 | 0.00 | 0.00% | 6.12 | 6.16 | 6.04 | 4,259 |
| May 09 2024 | 6.12 | 0.00 | 0.00% | 6.10 | 6.12 | 6.00 | 713 |
| May 08 2024 | 6.12 | 0.10 | 1.66% | 6.06 | 6.12 | 6.06 | 1,439 |
| May 07 2024 | 6.02 | -0.02 | -0.33% | 6.10 | 6.16 | 5.94 | 10,556 |
| May 06 2024 | 6.04 | 0.10 | 1.68% | 5.94 | 6.04 | 5.94 | 2,805 |
| May 03 2024 | 5.94 | -0.06 | -1.00% | 5.94 | 6.04 | 5.94 | 11,634 |
| May 02 2024 | 6.00 | 0.02 | 0.33% | 5.94 | 6.00 | 5.92 | 5,180 |
| Apr 30 2024 | 5.98 | 0.08 | 1.36% | 5.98 | 6.00 | 5.90 | 16,850 |
| Apr 29 2024 | 5.90 | 0.04 | 0.68% | 5.92 | 5.94 | 5.86 | 7,221 |
| Apr 26 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.96 | 5.84 | 8,377 |
| Apr 25 2024 | 5.86 | 0.00 | 0.00% | 5.80 | 5.96 | 5.72 | 7,827 |
| Apr 24 2024 | 5.86 | 0.06 | 1.03% | 5.66 | 5.86 | 5.66 | 10,093 |
| Apr 23 2024 | 5.80 | 0.16 | 2.84% | 5.66 | 5.80 | 5.60 | 6,783 |
| Apr 22 2024 | 5.64 | 0.38 | 7.22% | 5.34 | 5.64 | 5.30 | 15,092 |
| Apr 19 2024 | 5.26 | -0.44 | -7.72% | 5.60 | 5.70 | 5.06 | 19,016 |
| Apr 18 2024 | 5.70 | 0.06 | 1.06% | 5.72 | 5.72 | 5.60 | 1,339 |
| Apr 17 2024 | 5.64 | 0.02 | 0.36% | 5.62 | 5.64 | 5.62 | 864 |
| Apr 16 2024 | 5.62 | -0.04 | -0.71% | 5.62 | 5.74 | 5.62 | 3,373 |
| Apr 15 2024 | 5.66 | -0.10 | -1.74% | 5.80 | 5.80 | 5.66 | 2,956 |
| Apr 12 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.74 | 1,804 |
| Apr 11 2024 | 5.76 | 0.06 | 1.05% | 5.76 | 5.88 | 5.76 | 6,434 |
| Apr 10 2024 | 5.70 | 0.00 | 0.00% | 5.64 | 5.78 | 5.64 | 4,377 |
| Apr 09 2024 | 5.70 | -0.02 | -0.35% | 5.82 | 5.82 | 5.70 | 1,785 |
| Apr 08 2024 | 5.72 | 0.00 | 0.00% | 5.78 | 5.80 | 5.68 | 7,055 |
| Apr 05 2024 | 5.72 | 0.10 | 1.78% | 5.64 | 5.72 | 5.56 | 7,337 |
| Apr 04 2024 | 5.62 | 0.00 | 0.00% | 5.68 | 5.68 | 5.60 | 2,811 |
| Apr 03 2024 | 5.62 | 0.02 | 0.36% | 5.68 | 5.68 | 5.60 | 5,786 |
| Apr 02 2024 | 5.60 | 0.02 | 0.36% | 5.60 | 5.62 | 5.60 | 5,452 |
| Mar 28 2024 | 5.58 | -0.02 | -0.36% | 5.62 | 5.62 | 5.52 | 1,594 |
| Mar 27 2024 | 5.60 | 0.00 | 0.00% | 5.66 | 5.66 | 5.54 | 1,211 |
| Mar 26 2024 | 5.60 | -0.02 | -0.36% | 5.60 | 5.66 | 5.50 | 2,156 |
| Mar 25 2024 | 5.62 | 0.18 | 3.31% | 5.50 | 5.62 | 5.40 | 10,828 |
| Mar 22 2024 | 5.44 | -0.06 | -1.09% | 5.50 | 5.50 | 5.44 | 3,824 |
| Mar 21 2024 | 5.50 | -0.02 | -0.36% | 5.52 | 5.52 | 5.50 | 3,012 |
| Mar 20 2024 | 5.52 | -0.02 | -0.36% | 5.40 | 5.56 | 5.40 | 6,111 |
| Mar 19 2024 | 5.54 | 0.06 | 1.09% | 5.50 | 5.56 | 5.42 | 2,667 |
| Mar 18 2024 | 5.48 | -0.08 | -1.44% | 5.56 | 5.56 | 5.46 | 1,427 |
| Mar 15 2024 | 5.56 | -0.02 | -0.36% | 5.48 | 5.58 | 5.46 | 2,342 |
| Mar 14 2024 | 5.58 | 0.06 | 1.09% | 5.52 | 5.58 | 5.48 | 1,796 |
| Mar 13 2024 | 5.52 | -0.08 | -1.43% | 5.54 | 5.60 | 5.48 | 4,806 |
| Mar 12 2024 | 5.60 | 0.06 | 1.08% | 5.60 | 5.60 | 5.50 | 321 |
| Mar 11 2024 | 5.54 | -0.06 | -1.07% | 5.62 | 5.62 | 5.54 | 1,330 |
| Mar 08 2024 | 5.60 | 0.04 | 0.72% | 5.60 | 5.60 | 5.52 | 1,066 |
| Mar 07 2024 | 5.56 | 0.00 | 0.00% | 5.60 | 5.60 | 5.56 | 2,770 |
| Mar 06 2024 | 5.56 | 0.02 | 0.36% | 5.46 | 5.58 | 5.46 | 479 |
| Mar 05 2024 | 5.54 | -0.02 | -0.36% | 5.50 | 5.58 | 5.46 | 10,195 |
| Mar 04 2024 | 5.56 | 0.20 | 3.73% | 5.36 | 5.58 | 5.36 | 5,543 |
| Mar 01 2024 | 5.36 | -0.06 | -1.11% | 5.42 | 5.50 | 5.32 | 5,809 |
| Feb 29 2024 | 5.42 | -0.08 | -1.45% | 5.52 | 5.56 | 5.38 | 7,262 |
| Feb 28 2024 | 5.50 | -0.12 | -2.14% | 5.60 | 5.60 | 5.48 | 1,273 |
| Feb 27 2024 | 5.62 | 0.16 | 2.93% | 5.48 | 5.62 | 5.44 | 4,420 |
| Feb 26 2024 | 5.46 | -0.04 | -0.73% | 5.46 | 5.48 | 5.46 | 2,567 |
| Feb 23 2024 | 5.50 | 0.06 | 1.10% | 5.50 | 5.54 | 5.44 | 7,343 |
| Feb 22 2024 | 5.44 | -0.04 | -0.73% | 5.48 | 5.50 | 5.40 | 4,939 |
