Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
FGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 813.00 | -1.00 | -0.12% | 812.00 | 813.00 | 805.00 | 489,392 |
| Apr 18 2024 | 814.00 | 0.00 | 0.00% | 820.00 | 820.00 | 810.00 | 544,077 |
| Apr 17 2024 | 814.00 | 2.00 | 0.25% | 806.00 | 819.00 | 806.00 | 505,068 |
| Apr 16 2024 | 812.00 | -13.00 | -1.58% | 817.00 | 817.00 | 810.00 | 743,905 |
| Apr 15 2024 | 825.00 | -2.00 | -0.24% | 820.00 | 828.00 | 820.00 | 643,049 |
| Apr 12 2024 | 827.00 | -1.00 | -0.12% | 830.00 | 831.00 | 823.00 | 682,410 |
| Apr 11 2024 | 828.00 | 0.00 | 0.00% | 823.00 | 828.00 | 821.00 | 645,656 |
| Apr 10 2024 | 828.00 | 3.00 | 0.36% | 828.00 | 832.00 | 821.00 | 841,554 |
| Apr 09 2024 | 825.00 | -6.00 | -0.72% | 831.00 | 831.00 | 823.00 | 741,238 |
| Apr 08 2024 | 831.00 | -1.00 | -0.12% | 832.00 | 832.00 | 826.00 | 896,728 |
| Apr 05 2024 | 832.00 | -6.00 | -0.72% | 835.00 | 835.00 | 825.00 | 669,243 |
| Apr 04 2024 | 838.00 | -8.00 | -0.95% | 839.00 | 839.00 | 834.00 | 773,615 |
| Apr 03 2024 | 846.00 | -2.00 | -0.24% | 847.00 | 847.00 | 843.00 | 976,225 |
| Apr 02 2024 | 848.00 | -16.00 | -1.85% | 861.00 | 864.00 | 848.00 | 373,430 |
| Mar 28 2024 | 864.00 | 1.00 | 0.12% | 859.00 | 864.00 | 859.00 | 487,820 |
| Mar 27 2024 | 863.00 | 3.00 | 0.35% | 849.00 | 863.00 | 849.00 | 622,674 |
| Mar 26 2024 | 860.00 | 4.00 | 0.47% | 854.00 | 860.00 | 851.00 | 742,882 |
| Mar 25 2024 | 856.00 | -4.00 | -0.47% | 855.00 | 857.00 | 853.00 | 743,235 |
| Mar 22 2024 | 860.00 | 4.00 | 0.47% | 855.00 | 861.00 | 851.00 | 755,773 |
| Mar 21 2024 | 856.00 | 13.00 | 1.54% | 849.00 | 856.00 | 845.00 | 567,967 |
| Mar 20 2024 | 843.00 | 1.00 | 0.12% | 846.00 | 846.00 | 838.00 | 780,402 |
| Mar 19 2024 | 842.00 | -5.00 | -0.59% | 844.00 | 844.00 | 837.00 | 1,074,068 |
| Mar 18 2024 | 847.00 | -1.00 | -0.12% | 847.00 | 847.00 | 838.00 | 682,056 |
| Mar 15 2024 | 848.00 | -2.00 | -0.24% | 848.00 | 849.00 | 840.00 | 995,401 |
| Mar 14 2024 | 850.00 | -3.00 | -0.35% | 853.00 | 855.00 | 848.00 | 738,539 |
| Mar 13 2024 | 853.00 | -2.00 | -0.23% | 855.00 | 857.00 | 851.00 | 870,198 |
| Mar 12 2024 | 855.00 | 2.00 | 0.23% | 855.00 | 860.00 | 855.00 | 716,729 |
| Mar 11 2024 | 853.00 | -6.00 | -0.70% | 856.00 | 856.00 | 848.00 | 691,691 |
| Mar 08 2024 | 859.00 | -3.00 | -0.35% | 857.00 | 859.00 | 854.00 | 516,525 |
| Mar 07 2024 | 862.00 | 0.00 | 0.00% | 858.00 | 862.00 | 855.00 | 526,161 |
| Mar 06 2024 | 862.00 | 6.00 | 0.70% | 856.00 | 862.00 | 856.00 | 481,543 |
| Mar 05 2024 | 856.00 | -4.00 | -0.47% | 857.00 | 857.00 | 854.00 | 467,326 |
| Mar 04 2024 | 860.00 | -3.00 | -0.35% | 855.00 | 861.00 | 855.00 | 556,962 |
| Mar 01 2024 | 863.00 | 3.00 | 0.35% | 859.00 | 867.00 | 856.00 | 596,294 |
| Feb 29 2024 | 860.00 | 3.00 | 0.35% | 863.00 | 863.00 | 857.00 | 422,959 |
| Feb 28 2024 | 857.00 | -5.00 | -0.58% | 862.00 | 863.00 | 853.00 | 730,096 |
| Feb 27 2024 | 862.00 | -1.00 | -0.12% | 859.00 | 863.00 | 857.00 | 322,664 |
| Feb 26 2024 | 863.00 | -2.00 | -0.23% | 854.00 | 864.00 | 854.00 | 661,575 |
| Feb 23 2024 | 865.00 | 1.00 | 0.12% | 858.00 | 865.00 | 858.00 | 858,894 |
| Feb 22 2024 | 864.00 | 8.00 | 0.93% | 854.00 | 864.00 | 852.00 | 754,028 |
| Feb 21 2024 | 856.00 | 1.00 | 0.12% | 855.00 | 856.00 | 849.00 | 648,197 |
| Feb 20 2024 | 855.00 | -1.00 | -0.12% | 855.00 | 855.00 | 847.00 | 644,235 |
| Feb 19 2024 | 856.00 | -1.00 | -0.12% | 859.00 | 859.00 | 848.00 | 533,110 |
| Feb 16 2024 | 857.00 | 8.00 | 0.94% | 852.00 | 857.00 | 851.00 | 736,909 |
| Feb 15 2024 | 849.00 | 2.00 | 0.24% | 848.00 | 851.00 | 844.00 | 654,572 |
| Feb 14 2024 | 847.00 | 4.00 | 0.47% | 840.00 | 847.00 | 840.00 | 629,364 |
| Feb 13 2024 | 843.00 | -9.00 | -1.06% | 850.00 | 850.00 | 834.00 | 621,339 |
| Feb 12 2024 | 852.00 | 2.00 | 0.24% | 846.00 | 852.00 | 846.00 | 775,418 |
| Feb 09 2024 | 850.00 | 2.00 | 0.24% | 845.00 | 850.00 | 843.00 | 764,788 |
| Feb 08 2024 | 848.00 | 3.00 | 0.36% | 840.00 | 850.00 | 840.00 | 641,157 |
| Feb 07 2024 | 845.00 | 0.00 | 0.00% | 849.00 | 849.00 | 844.00 | 941,812 |
| Feb 06 2024 | 845.00 | -2.00 | -0.24% | 846.00 | 846.00 | 841.00 | 1,041,206 |
| Feb 05 2024 | 847.00 | 1.00 | 0.12% | 844.00 | 848.00 | 841.00 | 612,779 |
| Feb 02 2024 | 846.00 | 7.00 | 0.83% | 841.00 | 846.00 | 841.00 | 580,642 |
| Feb 01 2024 | 839.00 | -2.00 | -0.24% | 842.00 | 842.00 | 836.00 | 987,758 |
| Jan 31 2024 | 841.00 | 3.00 | 0.36% | 842.00 | 842.00 | 835.00 | 473,299 |
| Jan 30 2024 | 838.00 | 2.00 | 0.24% | 836.00 | 841.00 | 836.00 | 2,869,229 |
| Jan 29 2024 | 836.00 | -9.00 | -1.07% | 840.00 | 841.00 | 836.00 | 615,758 |
| Jan 26 2024 | 845.00 | 16.00 | 1.93% | 835.00 | 845.00 | 833.00 | 660,189 |
| Jan 25 2024 | 829.00 | 0.00 | 0.00% | 828.00 | 833.00 | 826.00 | 522,851 |
| Jan 24 2024 | 829.00 | -1.00 | -0.12% | 831.00 | 832.00 | 828.00 | 892,995 |
| Jan 23 2024 | 830.00 | -3.00 | -0.36% | 831.00 | 831.00 | 824.00 | 1,040,485 |
| Jan 22 2024 | 833.00 | 3.00 | 0.36% | 834.00 | 834.00 | 827.00 | 2,125,678 |
