FGO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
May 21 2024 | 9.86 | 0.02 | 0.20% | 9.85 | 9.87 | 9.85 | 7,800 |
May 17 2024 | 9.84 | -0.03 | -0.30% | 9.84 | 9.84 | 9.84 | 0 |
May 16 2024 | 9.87 | -0.02 | -0.20% | 9.87 | 9.87 | 9.87 | 1,748 |
May 15 2024 | 9.89 | 0.09 | 0.92% | 9.86 | 9.89 | 9.86 | 130,800 |
May 14 2024 | 9.80 | 0.01 | 0.10% | 9.79 | 9.80 | 9.79 | 400 |
May 13 2024 | 9.79 | 0.01 | 0.10% | 9.79 | 9.79 | 9.79 | 88 |
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 |