FGQI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 8.105 | 0.01 | 0.17% | 8.123 | 8.143 | 8.078 | 20,949 |
Jun 13 2024 | 8.091 | -0.02 | -0.21% | 8.124 | 8.124 | 8.091 | 5,187 |
Jun 12 2024 | 8.108 | 0.06 | 0.72% | 8.086 | 8.124 | 8.061 | 26,117 |
Jun 11 2024 | 8.05 | 0.01 | 0.15% | 8.05 | 8.05 | 8.024 | 9,003 |
Jun 10 2024 | 8.038 | 0.01 | 0.16% | 8.038 | 8.038 | 8.038 | 1,011 |
Jun 07 2024 | 8.025 | 0.02 | 0.21% | 8.017 | 8.031 | 7.966 | 24,842 |
Jun 06 2024 | 8.008 | 0.03 | 0.38% | 8.00 | 8.04 | 7.987 | 10,523 |
Jun 05 2024 | 7.978 | 0.06 | 0.78% | 7.947 | 7.978 | 7.928 | 5,835 |
Jun 04 2024 | 7.916 | -0.01 | -0.13% | 7.919 | 7.93 | 7.891 | 14,712 |
Jun 03 2024 | 7.926 | 0.05 | 0.67% | 7.966 | 7.988 | 7.926 | 8,366 |
May 31 2024 | 7.873 | 0.00 | -0.04% | 7.899 | 7.908 | 7.86 | 18,509 |
May 30 2024 | 7.876 | -0.01 | -0.14% | 7.88 | 7.888 | 7.87 | 12,657 |
May 29 2024 | 7.887 | -0.04 | -0.55% | 7.913 | 7.917 | 7.867 | 31,116 |
May 28 2024 | 7.931 | -0.04 | -0.44% | 7.977 | 7.977 | 7.931 | 22,759 |
May 27 2024 | 7.966 | 0.02 | 0.26% | 7.961 | 7.971 | 7.944 | 5,065 |
May 24 2024 | 7.945 | -0.02 | -0.26% | 7.934 | 7.954 | 7.921 | 21,201 |
May 23 2024 | 7.966 | -0.01 | -0.15% | 8.00 | 8.014 | 7.965 | 5,044 |
May 22 2024 | 7.978 | 0.00 | 0.01% | 7.967 | 7.978 | 7.955 | 2,968 |
May 21 2024 | 7.977 | -0.02 | -0.23% | 7.984 | 7.984 | 7.968 | 9,717 |
May 20 2024 | 7.995 | 0.04 | 0.46% | 7.948 | 7.995 | 7.948 | 15,146 |
May 17 2024 | 7.958 | -0.03 | -0.36% | 7.978 | 7.984 | 7.95 | 9,289 |
May 16 2024 | 7.987 | -0.06 | -0.71% | 8.003 | 8.023 | 7.985 | 13,858 |
May 15 2024 | 8.044 | 0.05 | 0.60% | 8.015 | 8.044 | 7.998 | 23,123 |
May 14 2024 | 7.996 | -0.01 | -0.10% | 8.00 | 8.021 | 7.982 | 16,387 |
May 13 2024 | 8.004 | 0.02 | 0.23% | 8.008 | 8.009 | 7.993 | 9,908 |
May 10 2024 | 7.986 | 0.06 | 0.73% | 8.005 | 8.011 | 7.978 | 10,256 |
May 09 2024 | 7.928 | -0.01 | -0.13% | 7.941 | 7.946 | 7.928 | 3,643 |
May 08 2024 | 7.938 | 0.02 | 0.23% | 7.934 | 7.938 | 7.91 | 18,722 |
May 07 2024 | 7.92 | 0.04 | 0.57% | 7.941 | 7.941 | 7.911 | 4,249 |
May 06 2024 | 7.875 | 0.06 | 0.79% | 7.854 | 7.884 | 7.848 | 36,614 |
May 03 2024 | 7.813 | 0.05 | 0.68% | 7.796 | 7.838 | 7.775 | 15,827 |
May 02 2024 | 7.76 | -0.07 | -0.92% | 7.768 | 7.772 | 7.736 | 31,017 |
Apr 30 2024 | 7.832 | -0.02 | -0.19% | 7.865 | 7.865 | 7.829 | 6,058 |
Apr 29 2024 | 7.847 | 0.04 | 0.54% | 7.854 | 7.859 | 7.822 | 6,001 |
Apr 26 2024 | 7.805 | 0.09 | 1.21% | 7.744 | 7.805 | 7.744 | 8,939 |
Apr 25 2024 | 7.712 | -0.09 | -1.14% | 7.807 | 7.807 | 7.712 | 48,411 |
Apr 24 2024 | 7.801 | -0.01 | -0.13% | 7.827 | 7.829 | 7.801 | 13,898 |
Apr 23 2024 | 7.811 | 0.09 | 1.18% | 7.749 | 7.817 | 7.749 | 3,543 |
Apr 22 2024 | 7.72 | 0.00 | 0.03% | 7.721 | 7.744 | 7.715 | 14,553 |
Apr 19 2024 | 7.718 | -0.04 | -0.46% | 7.70 | 7.72 | 7.664 | 10,995 |
Apr 18 2024 | 7.754 | -0.02 | -0.21% | 7.75 | 7.754 | 7.72 | 10,705 |
Apr 17 2024 | 7.77 | -0.01 | -0.13% | 7.777 | 7.818 | 7.77 | 9,087 |
Apr 16 2024 | 7.78 | -0.12 | -1.52% | 7.826 | 7.826 | 7.766 | 9,734 |
Apr 15 2024 | 7.90 | -0.02 | -0.27% | 7.902 | 7.959 | 7.90 | 18,280 |
Apr 12 2024 | 7.921 | 0.03 | 0.42% | 7.941 | 7.972 | 7.903 | 10,437 |
Apr 11 2024 | 7.888 | 0.00 | 0.03% | 7.892 | 7.892 | 7.859 | 5,124 |
Apr 10 2024 | 7.886 | 0.03 | 0.36% | 7.927 | 7.928 | 7.85 | 18,535 |
Apr 09 2024 | 7.858 | -0.05 | -0.64% | 7.873 | 7.903 | 7.85 | 12,121 |
Apr 08 2024 | 7.909 | 0.06 | 0.74% | 7.887 | 7.909 | 7.876 | 1,983 |
Apr 05 2024 | 7.851 | -0.11 | -1.36% | 7.86 | 7.872 | 7.804 | 7,943 |
Apr 04 2024 | 7.959 | 0.01 | 0.08% | 7.937 | 7.965 | 7.92 | 7,327 |
Apr 03 2024 | 7.953 | 0.01 | 0.14% | 7.956 | 7.956 | 7.925 | 9,870 |
Apr 02 2024 | 7.942 | -0.08 | -0.97% | 8.06 | 8.06 | 7.942 | 16,416 |
Mar 28 2024 | 8.02 | 0.08 | 1.03% | 8.014 | 8.043 | 8.014 | 15,311 |
Mar 27 2024 | 7.938 | -0.01 | -0.13% | 7.953 | 7.993 | 7.938 | 11,077 |
Mar 26 2024 | 7.948 | 0.02 | 0.23% | 7.952 | 7.958 | 7.927 | 3,744 |
Mar 25 2024 | 7.93 | -0.05 | -0.66% | 7.975 | 7.975 | 7.93 | 9,497 |
Mar 22 2024 | 7.983 | 0.00 | 0.01% | 7.994 | 8.014 | 7.97 | 11,041 |
Mar 21 2024 | 7.982 | 0.10 | 1.24% | 7.91 | 7.982 | 7.904 | 8,787 |
Mar 20 2024 | 7.884 | 0.02 | 0.31% | 7.849 | 7.889 | 7.849 | 5,470 |
Mar 19 2024 | 7.86 | 0.02 | 0.20% | 7.844 | 7.866 | 7.825 | 22,555 |
Mar 18 2024 | 7.844 | 0.02 | 0.31% | 7.838 | 7.844 | 7.815 | 9,785 |