Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 21.7084 | 0.26 | 1.20% | 21.51 | 21.71 | 21.51 | 3,297 |
| Jun 13 2024 | 21.4504 | 0.23 | 1.09% | 21.30 | 21.4504 | 21.30 | 49 |
| Jun 12 2024 | 21.2199 | -0.15 | -0.70% | 21.42 | 21.51 | 21.14 | 2,225 |
| Jun 11 2024 | 21.3688 | 0.21 | 0.99% | 20.97 | 21.3688 | 20.97 | 1,706 |
| Jun 10 2024 | 21.16 | 0.16 | 0.77% | 21.00 | 21.16 | 21.00 | 9,734 |
| Jun 07 2024 | 20.9973 | -0.37 | -1.74% | 21.48 | 21.48 | 20.91 | 123,977 |
| Jun 06 2024 | 21.37 | -0.13 | -0.61% | 21.46 | 21.55 | 21.37 | 52,422 |
| Jun 05 2024 | 21.5015 | 0.01 | 0.06% | 21.53 | 21.53 | 21.34 | 60,350 |
| Jun 04 2024 | 21.4894 | 0.01 | 0.03% | 21.60 | 21.64 | 21.38 | 67,521 |
| Jun 03 2024 | 21.484 | 0.04 | 0.18% | 21.44 | 21.60 | 21.39 | 2,090 |
| May 31 2024 | 21.4453 | 0.01 | 0.02% | 21.52 | 21.532 | 21.41 | 1,249 |
| May 30 2024 | 21.4401 | 0.10 | 0.45% | 21.85 | 21.85 | 21.175 | 74,904 |
| May 29 2024 | 21.3435 | 0.03 | 0.16% | 21.45 | 21.45 | 21.28 | 3,748 |
| May 28 2024 | 21.31 | -0.03 | -0.14% | 21.71 | 21.71 | 21.31 | 2,828 |
| May 24 2024 | 21.34 | -0.03 | -0.14% | 21.28 | 21.34 | 21.28 | 188 |
| May 23 2024 | 21.37 | 0.15 | 0.71% | 21.22 | 21.37 | 21.20 | 11,559 |
| May 22 2024 | 21.2201 | -0.11 | -0.53% | 21.48 | 21.48 | 21.22 | 2,444 |
| May 21 2024 | 21.3322 | 0.11 | 0.51% | 21.51 | 21.58 | 21.3001 | 4,771 |
| May 20 2024 | 21.225 | -0.13 | -0.59% | 21.35 | 21.35 | 21.225 | 1,589 |
| May 17 2024 | 21.35 | 0.16 | 0.75% | 21.43 | 21.43 | 21.29 | 3,780 |
| May 16 2024 | 21.1909 | -0.06 | -0.28% | 21.18 | 21.25 | 21.07 | 10,453 |
| May 15 2024 | 21.25 | 0.48 | 2.29% | 20.79 | 21.39 | 20.78 | 17,210 |
| May 14 2024 | 20.7745 | -0.09 | -0.44% | 20.85 | 20.8701 | 20.72 | 1,620 |
| May 13 2024 | 20.8657 | -0.06 | -0.28% | 20.96 | 21.15 | 20.80 | 15,775 |
| May 10 2024 | 20.925 | 0.16 | 0.78% | 20.92 | 20.97 | 20.871 | 4,934 |
| May 09 2024 | 20.763 | 0.08 | 0.40% | 20.97 | 20.97 | 20.701 | 7,608 |
| May 08 2024 | 20.68 | -0.05 | -0.24% | 20.97 | 20.97 | 20.68 | 7,823 |
| May 07 2024 | 20.73 | 0.32 | 1.58% | 20.50 | 21.00 | 20.40 | 31,076 |
| May 06 2024 | 20.4084 | 0.00 | 0.02% | 20.17 | 20.62 | 20.17 | 11,848 |
| May 03 2024 | 20.4042 | 0.01 | 0.04% | 20.50 | 20.60 | 20.35 | 13,233 |
| May 02 2024 | 20.3961 | -1.80 | -8.10% | 21.96 | 22.01 | 20.07 | 128,093 |
| May 01 2024 | 22.1939 | -0.10 | -0.45% | 22.15 | 22.21 | 21.99 | 5,112 |
| Apr 30 2024 | 22.2934 | -0.07 | -0.33% | 22.339 | 22.60 | 22.28 | 14,121 |
| Apr 29 2024 | 22.3674 | 0.04 | 0.17% | 22.55 | 22.56 | 22.05 | 48,303 |
| Apr 26 2024 | 22.33 | -0.57 | -2.47% | 22.80 | 22.80 | 22.33 | 1,875 |
| Apr 25 2024 | 22.896 | -0.14 | -0.60% | 22.9801 | 22.9801 | 22.755 | 3,730 |
| Apr 24 2024 | 23.0349 | 0.01 | 0.06% | 22.94 | 23.0349 | 22.94 | 2,668 |
| Apr 23 2024 | 23.0205 | -0.11 | -0.49% | 23.10 | 23.10 | 22.94 | 807 |
| Apr 22 2024 | 23.135 | 0.08 | 0.34% | 23.03 | 23.2499 | 23.03 | 690 |
| Apr 19 2024 | 23.0577 | 0.10 | 0.43% | 22.96 | 23.0577 | 22.92 | 925 |
| Apr 18 2024 | 22.9588 | -0.06 | -0.24% | 23.03 | 23.03 | 22.78 | 4,040 |
| Apr 17 2024 | 23.015 | -0.02 | -0.07% | 23.05 | 23.05 | 22.82 | 592 |
| Apr 16 2024 | 23.03 | 0.05 | 0.20% | 22.94 | 23.03 | 22.74 | 4,022 |
| Apr 15 2024 | 22.985 | 0.09 | 0.42% | 22.88 | 23.17 | 22.88 | 4,831 |
| Apr 12 2024 | 22.89 | 0.27 | 1.20% | 22.65 | 22.89 | 22.65 | 1,440 |
| Apr 11 2024 | 22.6184 | -0.07 | -0.29% | 22.69 | 22.69 | 22.57 | 3,536 |
| Apr 10 2024 | 22.685 | -0.05 | -0.24% | 22.67 | 22.75 | 22.67 | 777 |
| Apr 09 2024 | 22.7392 | -0.14 | -0.62% | 22.82 | 22.82 | 22.7392 | 1,261 |
| Apr 08 2024 | 22.8818 | 0.14 | 0.60% | 22.73 | 23.01 | 22.73 | 8,746 |
| Apr 05 2024 | 22.7458 | 0.07 | 0.32% | 22.79 | 22.79 | 22.74 | 5,558 |
| Apr 04 2024 | 22.674 | -0.05 | -0.24% | 22.79 | 22.90 | 22.67 | 2,122 |
| Apr 03 2024 | 22.7284 | -0.08 | -0.36% | 22.77 | 22.775 | 22.72 | 3,418 |
| Apr 02 2024 | 22.8095 | 0.02 | 0.08% | 22.79 | 22.82 | 22.65 | 551 |
| Apr 01 2024 | 22.792 | -0.01 | -0.04% | 22.96 | 22.96 | 22.72 | 8,098 |
| Mar 28 2024 | 22.80 | -0.16 | -0.68% | 22.85 | 22.95 | 22.80 | 9,458 |
| Mar 27 2024 | 22.955 | 0.18 | 0.81% | 22.85 | 22.9999 | 22.85 | 1,685 |
| Mar 26 2024 | 22.77 | -0.18 | -0.76% | 22.82 | 22.89 | 22.77 | 1,091 |
| Mar 25 2024 | 22.9451 | -0.11 | -0.50% | 22.83 | 22.97 | 22.83 | 1,173 |
| Mar 22 2024 | 23.0593 | 0.02 | 0.11% | 23.03 | 23.0593 | 22.8501 | 1,832 |
| Mar 21 2024 | 23.0349 | 0.06 | 0.26% | 23.00 | 23.075 | 23.00 | 2,502 |
| Mar 20 2024 | 22.9758 | 0.10 | 0.43% | 22.88 | 22.9758 | 22.88 | 503 |
| Mar 19 2024 | 22.8774 | 0.08 | 0.34% | 22.88 | 22.88 | 22.87 | 367 |
| Mar 18 2024 | 22.801 | 0.07 | 0.31% | 22.80 | 22.89 | 22.73 | 608 |
