FGBL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 4,877.00 | 0.50 | 0.01% | 4,877.00 | 4,877.00 | 4,877.00 | 0 |
Jun 13 2024 | 4,876.50 | -59.50 | -1.21% | 4,876.50 | 4,876.50 | 4,876.50 | 0 |
Jun 12 2024 | 4,936.00 | -1.00 | -0.02% | 4,936.00 | 4,936.00 | 4,936.00 | 2,116 |
Jun 11 2024 | 4,937.00 | -30.50 | -0.61% | 4,937.00 | 4,937.00 | 4,937.00 | 0 |
Jun 10 2024 | 4,967.50 | -37.00 | -0.74% | 4,967.50 | 4,967.50 | 4,967.50 | 0 |
Jun 07 2024 | 5,004.50 | -4.50 | -0.09% | 5,004.50 | 5,004.50 | 5,004.50 | 0 |
Jun 06 2024 | 5,009.00 | 17.50 | 0.35% | 5,009.00 | 5,009.00 | 5,009.00 | 0 |
Jun 05 2024 | 4,991.50 | -2.00 | -0.04% | 4,991.50 | 4,991.50 | 4,991.50 | 0 |
Jun 04 2024 | 4,993.50 | -59.00 | -1.17% | 4,993.50 | 4,993.50 | 4,993.50 | 52 |
Jun 03 2024 | 5,052.50 | 9.50 | 0.19% | 5,052.50 | 5,052.50 | 5,052.50 | 23 |
May 31 2024 | 5,043.00 | 16.50 | 0.33% | 5,043.00 | 5,043.00 | 5,043.00 | 0 |
May 30 2024 | 5,026.50 | 5.50 | 0.11% | 5,026.50 | 5,026.50 | 5,026.50 | 0 |
May 29 2024 | 5,021.00 | -55.00 | -1.08% | 5,021.00 | 5,021.00 | 5,021.00 | 150 |
May 28 2024 | 5,076.00 | 19.50 | 0.39% | 5,076.00 | 5,076.00 | 5,076.00 | 0 |
May 24 2024 | 5,056.50 | -10.50 | -0.21% | 5,056.50 | 5,056.50 | 5,056.50 | 0 |
May 23 2024 | 5,067.00 | -21.50 | -0.42% | 5,067.00 | 5,067.00 | 5,067.00 | 0 |
May 22 2024 | 5,088.50 | -56.50 | -1.10% | 5,088.50 | 5,088.50 | 5,088.50 | 0 |
May 21 2024 | 5,145.00 | -13.00 | -0.25% | 5,145.00 | 5,145.00 | 5,145.00 | 0 |
May 20 2024 | 5,158.00 | 7.50 | 0.15% | 5,158.00 | 5,158.00 | 5,158.00 | 0 |
May 17 2024 | 5,150.50 | 8.50 | 0.17% | 5,150.50 | 5,150.50 | 5,150.50 | 0 |
May 16 2024 | 5,142.00 | 14.00 | 0.27% | 5,142.00 | 5,142.00 | 5,142.00 | 0 |
May 15 2024 | 5,128.00 | -10.00 | -0.19% | 5,128.00 | 5,128.00 | 5,128.00 | 0 |
May 14 2024 | 5,138.00 | -10.00 | -0.19% | 5,138.00 | 5,138.00 | 5,138.00 | 0 |
May 13 2024 | 5,148.00 | 5.00 | 0.10% | 5,148.00 | 5,148.00 | 5,148.00 | 0 |
May 10 2024 | 5,143.00 | 47.00 | 0.92% | 5,171.00 | 5,171.00 | 5,143.00 | 644 |
May 09 2024 | 5,096.00 | 20.50 | 0.40% | 5,096.00 | 5,096.00 | 5,096.00 | 0 |
May 08 2024 | 5,075.50 | -10.00 | -0.20% | 5,075.50 | 5,075.50 | 5,075.50 | 0 |
May 07 2024 | 5,085.50 | 78.50 | 1.57% | 5,085.50 | 5,085.50 | 5,085.50 | 0 |
May 03 2024 | 5,007.00 | 9.50 | 0.19% | 5,024.00 | 5,033.00 | 4,979.50 | 1 |
May 02 2024 | 4,997.50 | 37.50 | 0.76% | 4,997.50 | 4,997.50 | 4,997.50 | 0 |
May 01 2024 | 4,960.00 | -31.00 | -0.62% | 4,960.00 | 4,960.00 | 4,960.00 | 0 |
Apr 30 2024 | 4,991.00 | -37.00 | -0.74% | 4,991.00 | 4,991.00 | 4,991.00 | 0 |
Apr 29 2024 | 5,028.00 | 0.50 | 0.01% | 5,028.00 | 5,028.00 | 5,028.00 | 0 |
Apr 26 2024 | 5,027.50 | 54.00 | 1.09% | 5,027.50 | 5,027.50 | 5,027.50 | 0 |
Apr 25 2024 | 4,973.50 | -34.50 | -0.69% | 4,973.50 | 4,973.50 | 4,973.50 | 0 |
Apr 24 2024 | 5,008.00 | -13.50 | -0.27% | 5,008.00 | 5,008.00 | 5,008.00 | 0 |
Apr 23 2024 | 5,021.50 | 6.50 | 0.13% | 5,021.50 | 5,021.50 | 5,021.50 | 0 |
Apr 22 2024 | 5,015.00 | 48.00 | 0.97% | 5,050.00 | 5,050.00 | 5,002.00 | 1 |
Apr 19 2024 | 4,967.00 | 40.50 | 0.82% | 4,967.00 | 4,967.00 | 4,967.00 | 0 |
Apr 18 2024 | 4,926.50 | 32.50 | 0.66% | 4,926.50 | 4,926.50 | 4,926.50 | 0 |
Apr 17 2024 | 4,894.00 | 14.50 | 0.30% | 4,894.00 | 4,894.00 | 4,894.00 | 0 |
Apr 16 2024 | 4,879.50 | -93.50 | -1.88% | 4,879.50 | 4,879.50 | 4,879.50 | 0 |
Apr 15 2024 | 4,973.00 | -8.50 | -0.17% | 4,973.00 | 4,973.00 | 4,973.00 | 0 |
Apr 12 2024 | 4,981.50 | 9.00 | 0.18% | 4,981.50 | 4,981.50 | 4,981.50 | 23 |
Apr 11 2024 | 4,972.50 | -20.00 | -0.40% | 4,972.50 | 4,972.50 | 4,972.50 | 0 |
Apr 10 2024 | 4,992.50 | -8.00 | -0.16% | 4,992.50 | 4,992.50 | 4,992.50 | 0 |
Apr 09 2024 | 5,000.50 | -15.50 | -0.31% | 5,000.50 | 5,000.50 | 5,000.50 | 83 |
Apr 08 2024 | 5,016.00 | 41.00 | 0.82% | 5,016.00 | 5,016.00 | 5,016.00 | 0 |
Apr 05 2024 | 4,975.00 | -37.00 | -0.74% | 4,975.00 | 4,975.00 | 4,975.00 | 0 |
Apr 04 2024 | 5,012.00 | 45.00 | 0.91% | 5,012.00 | 5,012.00 | 5,012.00 | 0 |
Apr 03 2024 | 4,967.00 | 8.50 | 0.17% | 4,967.00 | 4,967.00 | 4,967.00 | 0 |
Apr 02 2024 | 4,958.50 | 19.50 | 0.39% | 4,958.50 | 4,958.50 | 4,958.50 | 0 |
Mar 28 2024 | 4,939.00 | 27.00 | 0.55% | 4,939.00 | 4,939.00 | 4,939.00 | 0 |
Mar 27 2024 | 4,912.00 | 6.50 | 0.13% | 4,912.00 | 4,912.00 | 4,912.00 | 0 |
Mar 26 2024 | 4,905.50 | 9.50 | 0.19% | 4,905.50 | 4,905.50 | 4,905.50 | 0 |
Mar 25 2024 | 4,896.00 | -2.00 | -0.04% | 4,896.00 | 4,896.00 | 4,896.00 | 0 |
Mar 22 2024 | 4,898.00 | 0.00 | 0.00% | 4,898.00 | 4,898.00 | 4,898.00 | 0 |
Mar 21 2024 | 4,898.00 | 76.00 | 1.58% | 4,898.00 | 4,898.00 | 4,898.00 | 0 |
Mar 20 2024 | 4,822.00 | -15.50 | -0.32% | 4,845.00 | 4,845.00 | 4,816.00 | 2 |
Mar 19 2024 | 4,837.50 | 20.00 | 0.42% | 4,837.50 | 4,837.50 | 4,837.50 | 0 |
Mar 18 2024 | 4,817.50 | 0.00 | 0.00% | 4,817.50 | 4,817.50 | 4,817.50 | 0 |