FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	28.79	28.79	28.65	28.68	-	0.07%	156,551
Sep 26, 2025	28.55	28.68	28.55	28.66	28.66	0.67%	73,396
Sep 25, 2025	28.57	28.57	28.39	28.47	28.47	-2.43%	64,958
Sep 24, 2025	29.21	29.27	29.16	29.18	28.71	-0.58%	80,803
Sep 23, 2025	29.38	29.48	29.31	29.35	28.88	0.07%	74,676
Sep 22, 2025	29.34	29.38	29.25	29.33	28.86	-	116,368
Sep 19, 2025	29.44	29.44	29.31	29.33	28.86	-0.74%	83,841
Sep 18, 2025	29.48	29.57	29.40	29.55	29.08	-0.07%	109,364
Sep 17, 2025	29.56	29.82	29.56	29.57	29.10	-0.20%	115,378
Sep 16, 2025	29.60	29.66	29.52	29.63	29.16	-0.13%	57,691
Sep 15, 2025	29.58	29.67	29.51	29.67	29.20	0.75%	97,902
Sep 12, 2025	29.49	29.50	29.39	29.45	28.98	-0.57%	117,572
Sep 11, 2025	29.39	29.64	29.38	29.62	29.15	0.92%	153,310
Sep 10, 2025	29.36	29.41	29.30	29.35	28.88	0.44%	80,464
Sep 9, 2025	29.21	29.26	29.16	29.22	28.75	0.14%	110,192
Sep 8, 2025	29.17	29.18	29.04	29.18	28.71	0.39%	84,648
Sep 5, 2025	29.16	29.22	29.01	29.07	28.60	0.37%	90,953
Sep 4, 2025	28.87	28.96	28.81	28.96	28.50	0.45%	99,154
Sep 3, 2025	28.81	28.84	28.71	28.83	28.37	-	106,314
Sep 2, 2025	28.70	28.85	28.64	28.83	28.37	-0.76%	92,195
Aug 29, 2025	28.96	29.05	28.93	29.05	28.59	-0.24%	73,811
Aug 28, 2025	29.13	29.13	28.99	29.12	28.66	0.17%	118,339
Aug 27, 2025	28.92	29.08	28.85	29.07	28.61	0.35%	97,035
Aug 26, 2025	28.96	29.00	28.91	28.97	28.51	-0.17%	107,951
Aug 25, 2025	29.18	29.21	29.01	29.02	28.56	-1.06%	231,576
Aug 22, 2025	28.95	29.35	28.95	29.33	28.86	1.63%	201,643
Aug 21, 2025	28.80	28.87	28.75	28.86	28.40	0.03%	116,599
Aug 20, 2025	28.84	28.87	28.77	28.85	28.39	0.60%	90,574
Aug 19, 2025	28.82	28.85	28.67	28.68	28.22	-0.35%	62,704
Aug 18, 2025	28.78	28.80	28.68	28.78	28.32	-0.45%	79,062
Aug 15, 2025	28.97	28.98	28.88	28.91	28.45	-0.07%	129,047
Aug 14, 2025	28.75	28.98	28.75	28.93	28.47	-0.45%	81,677
Aug 13, 2025	28.92	29.06	28.88	29.06	28.60	0.96%	106,545
Aug 12, 2025	28.60	28.80	28.58	28.79	28.33	1.21%	97,327
Aug 11, 2025	28.38	28.47	28.36	28.44	27.99	-0.04%	112,525
Aug 8, 2025	28.44	28.50	28.39	28.45	28.00	0.39%	69,849
Aug 7, 2025	28.42	28.46	28.25	28.34	27.89	0.25%	92,015
Aug 6, 2025	28.21	28.29	28.19	28.27	27.82	1.00%	111,216
Aug 5, 2025	27.91	28.05	27.87	27.99	27.54	0.61%	175,296
Aug 4, 2025	27.81	27.86	27.76	27.82	27.38	1.20%	584,699
Aug 1, 2025	27.61	27.61	27.37	27.49	27.05	-0.72%	183,081
Jul 31, 2025	27.68	27.78	27.64	27.69	27.25	-0.68%	213,507
Jul 30, 2025	28.06	28.07	27.80	27.88	27.44	-1.03%	91,928
Jul 29, 2025	28.20	28.24	28.15	28.17	27.72	-0.03%	78,090
Jul 28, 2025	28.41	28.41	28.10	28.18	27.73	-1.78%	143,433
Jul 25, 2025	28.63	28.71	28.53	28.69	28.23	-	117,208
Jul 24, 2025	28.76	28.84	28.68	28.69	28.23	-0.45%	84,335
Jul 23, 2025	28.68	28.82	28.55	28.82	28.36	0.84%	153,272
Jul 22, 2025	28.58	28.70	28.32	28.58	28.12	1.53%	152,777
Jul 21, 2025	28.09	28.25	28.07	28.15	27.70	0.75%	103,965