FGBI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 9.98 | 0.00 | 0.00% | 9.98 | 9.98 | 9.63 | 5,314 |
Apr 24 2024 | 9.98 | -0.07 | -0.70% | 10.14 | 10.14 | 9.84 | 3,948 |
Apr 23 2024 | 10.05 | 0.03 | 0.30% | 10.08 | 10.27 | 9.87 | 7,831 |
Apr 22 2024 | 10.02 | -0.28 | -2.72% | 10.39 | 10.39 | 10.00 | 4,216 |
Apr 19 2024 | 10.30 | 0.60 | 6.19% | 9.55 | 10.30 | 9.55 | 6,852 |
Apr 18 2024 | 9.70 | -0.05 | -0.51% | 9.67 | 10.11 | 9.51 | 7,451 |
Apr 17 2024 | 9.75 | -0.15 | -1.52% | 9.90 | 10.7599 | 9.71 | 8,261 |
Apr 16 2024 | 9.90 | -0.21 | -2.03% | 9.494 | 10.00 | 9.494 | 1,253 |
Apr 15 2024 | 10.105 | 0.02 | 0.15% | 9.98 | 10.30 | 9.59 | 3,434 |
Apr 12 2024 | 10.09 | 0.03 | 0.30% | 10.10 | 10.105 | 10.00 | 2,526 |
Apr 11 2024 | 10.06 | 0.30 | 3.07% | 9.90 | 10.64 | 9.90 | 12,884 |
Apr 10 2024 | 9.76 | -0.50 | -4.89% | 10.00 | 10.0499 | 9.76 | 2,029 |
Apr 09 2024 | 10.2614 | 0.30 | 3.03% | 10.04 | 10.2614 | 9.93 | 2,603 |
Apr 08 2024 | 9.96 | 0.18 | 1.84% | 9.95 | 10.46 | 9.87 | 5,774 |
Apr 05 2024 | 9.78 | -0.27 | -2.69% | 10.11 | 10.11 | 9.78 | 2,796 |
Apr 04 2024 | 10.05 | 0.00 | 0.00% | 10.21 | 10.27 | 10.05 | 4,164 |
Apr 03 2024 | 10.05 | -0.12 | -1.18% | 10.21 | 10.21 | 10.05 | 1,648 |
Apr 02 2024 | 10.17 | -0.07 | -0.68% | 10.25 | 10.4699 | 10.15 | 5,673 |
Apr 01 2024 | 10.24 | 0.09 | 0.89% | 10.15 | 10.40 | 10.15 | 16,137 |
Mar 28 2024 | 10.15 | 0.04 | 0.40% | 10.17 | 10.49 | 10.15 | 4,477 |
Mar 27 2024 | 10.11 | -0.01 | -0.10% | 10.26 | 10.50 | 10.11 | 3,668 |
Mar 26 2024 | 10.12 | -0.06 | -0.59% | 10.29 | 10.41 | 10.07 | 3,199 |
Mar 25 2024 | 10.18 | -0.20 | -1.93% | 10.46 | 10.495 | 10.17 | 3,504 |
Mar 22 2024 | 10.38 | 0.19 | 1.86% | 10.26 | 10.41 | 10.19 | 1,904 |
Mar 21 2024 | 10.19 | -0.11 | -1.07% | 10.05 | 10.90 | 10.05 | 6,988 |
Mar 20 2024 | 10.30 | -0.10 | -0.96% | 10.57 | 10.605 | 10.295 | 6,346 |
Mar 19 2024 | 10.40 | -0.40 | -3.70% | 10.95 | 11.11 | 10.40 | 6,979 |
Mar 18 2024 | 10.80 | 0.04 | 0.37% | 11.01 | 11.26 | 10.80 | 13,583 |
Mar 15 2024 | 10.76 | 0.11 | 1.03% | 10.76 | 11.01 | 10.655 | 22,648 |
Mar 14 2024 | 10.65 | -0.39 | -3.53% | 11.04 | 11.29 | 10.65 | 5,562 |
Mar 13 2024 | 11.04 | 0.04 | 0.36% | 10.97 | 11.25 | 10.90 | 3,998 |
Mar 12 2024 | 11.00 | -0.02 | -0.18% | 11.15 | 11.50 | 11.00 | 8,470 |
Mar 11 2024 | 11.02 | -0.23 | -2.04% | 11.18 | 11.18 | 10.86 | 3,529 |
Mar 08 2024 | 11.25 | -0.19 | -1.66% | 11.30 | 11.61 | 10.94 | 9,163 |
Mar 07 2024 | 11.44 | 0.25 | 2.23% | 11.23 | 11.44 | 10.82 | 8,558 |
Mar 06 2024 | 11.19 | 0.07 | 0.63% | 11.34 | 11.34 | 10.90 | 3,377 |
Mar 05 2024 | 11.12 | -0.90 | -7.49% | 12.04 | 12.24 | 10.78 | 18,788 |
Mar 04 2024 | 12.02 | 0.53 | 4.61% | 11.53 | 12.02 | 11.49 | 8,361 |
Mar 01 2024 | 11.49 | 0.05 | 0.44% | 11.33 | 11.49 | 11.33 | 2,237 |
Feb 29 2024 | 11.44 | 0.18 | 1.64% | 11.43 | 11.44 | 11.21 | 3,075 |
Feb 28 2024 | 11.255 | 0.11 | 0.94% | 11.18 | 11.32 | 11.18 | 717 |
Feb 27 2024 | 11.15 | -0.12 | -1.06% | 11.21 | 11.39 | 10.7951 | 5,891 |
Feb 26 2024 | 11.27 | 0.33 | 3.02% | 10.81 | 11.375 | 10.81 | 4,701 |
Feb 23 2024 | 10.94 | 0.05 | 0.46% | 11.07 | 11.3999 | 10.7202 | 7,712 |
Feb 22 2024 | 10.89 | -0.24 | -2.16% | 11.21 | 11.30 | 10.89 | 4,410 |
Feb 21 2024 | 11.13 | -0.08 | -0.71% | 11.31 | 11.35 | 11.13 | 4,094 |
Feb 20 2024 | 11.21 | -0.07 | -0.62% | 11.20 | 11.5105 | 11.00 | 3,390 |
Feb 16 2024 | 11.28 | -0.10 | -0.88% | 11.18 | 11.3499 | 10.7727 | 4,824 |
Feb 15 2024 | 11.38 | 0.26 | 2.34% | 11.06 | 11.44 | 11.06 | 2,444 |
Feb 14 2024 | 11.12 | 0.31 | 2.87% | 10.96 | 11.17 | 10.62 | 16,546 |
Feb 13 2024 | 10.81 | -0.50 | -4.42% | 11.01 | 11.03 | 10.61 | 7,297 |
Feb 12 2024 | 11.31 | 0.00 | 0.00% | 11.15 | 11.56 | 11.15 | 7,181 |
Feb 09 2024 | 11.31 | 0.18 | 1.62% | 11.05 | 11.385 | 11.01 | 3,350 |
Feb 08 2024 | 11.13 | -0.28 | -2.45% | 11.40 | 11.50 | 11.01 | 12,678 |
Feb 07 2024 | 11.41 | -0.60 | -5.00% | 11.82 | 12.11 | 11.35 | 14,753 |
Feb 06 2024 | 12.01 | -0.39 | -3.15% | 12.00 | 13.015 | 11.99 | 11,002 |
Feb 05 2024 | 12.40 | -0.09 | -0.72% | 12.40 | 12.465 | 12.20 | 3,069 |
Feb 02 2024 | 12.49 | -0.19 | -1.50% | 12.23 | 12.68 | 12.045 | 13,607 |
Feb 01 2024 | 12.68 | 0.41 | 3.34% | 12.40 | 12.74 | 11.9501 | 13,347 |
Jan 31 2024 | 12.27 | -0.48 | -3.76% | 12.80 | 13.32 | 12.21 | 7,214 |
Jan 30 2024 | 12.75 | -0.26 | -2.00% | 12.80 | 13.28 | 12.75 | 2,650 |
Jan 29 2024 | 13.01 | 0.21 | 1.64% | 12.68 | 13.01 | 12.475 | 12,314 |