FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.93	43.18	42.87	43.05	43.05	-0.25%	29,372
Jun 26, 2025	43.08	43.17	42.95	43.16	43.00	0.32%	30,719
Jun 25, 2025	42.96	43.38	42.95	43.02	42.87	0.07%	34,240
Jun 24, 2025	42.90	43.14	42.71	42.99	42.84	0.23%	26,392
Jun 23, 2025	42.80	43.05	42.77	42.89	42.74	0.21%	13,634
Jun 20, 2025	42.70	42.98	42.67	42.80	42.65	-0.02%	30,023
Jun 18, 2025	42.79	42.97	42.68	42.81	42.66	0.19%	38,197
Jun 17, 2025	42.66	42.95	42.58	42.73	42.58	0.35%	22,058
Jun 16, 2025	42.53	42.75	42.53	42.58	42.43	-0.29%	21,316
Jun 13, 2025	42.73	42.81	42.57	42.71	42.55	-0.38%	22,635
Jun 12, 2025	42.59	42.88	42.59	42.87	42.72	0.60%	21,830
Jun 11, 2025	42.80	42.92	42.51	42.61	42.46	0.22%	29,078
Jun 10, 2025	42.46	42.79	42.46	42.52	42.37	0.19%	46,301
Jun 9, 2025	42.30	42.68	42.25	42.44	42.29	0.07%	35,637
Jun 6, 2025	42.75	42.75	42.40	42.41	42.26	-0.49%	54,846
Jun 5, 2025	42.63	42.81	42.55	42.62	42.47	-0.33%	23,274
Jun 4, 2025	42.40	42.83	42.40	42.76	42.61	0.66%	26,766
Jun 3, 2025	42.36	42.53	42.36	42.48	42.33	-0.07%	24,080
Jun 2, 2025	42.21	42.51	42.21	42.51	42.36	-	29,731
May 30, 2025	42.21	42.64	42.21	42.51	42.36	0.14%	44,495
May 29, 2025	42.43	42.71	42.15	42.45	42.30	-0.05%	25,754
May 28, 2025	42.70	42.70	42.39	42.47	42.17	-1.21%	44,377
May 27, 2025	42.52	42.99	42.38	42.99	42.69	1.32%	26,021
May 23, 2025	42.30	42.59	42.30	42.43	42.13	0.09%	20,697
May 22, 2025	42.20	42.43	42.14	42.39	42.09	0.22%	17,592
May 21, 2025	42.37	42.42	42.22	42.30	42.00	-0.52%	26,743
May 20, 2025	42.56	42.56	42.32	42.52	42.22	-0.54%	28,380
May 19, 2025	42.48	42.99	42.29	42.75	42.45	0.42%	68,343
May 16, 2025	42.54	42.80	42.40	42.57	42.27	0.39%	25,365
May 15, 2025	42.43	42.60	42.22	42.40	42.10	0.14%	18,708
May 14, 2025	42.40	42.42	42.21	42.34	42.04	-0.19%	24,644
May 13, 2025	42.34	42.56	42.23	42.42	42.12	-0.09%	72,820
May 12, 2025	42.67	42.67	42.30	42.46	42.16	-0.28%	36,255
May 9, 2025	42.71	42.72	42.44	42.58	42.28	-0.12%	19,696
May 8, 2025	42.67	42.91	42.43	42.63	42.33	-0.40%	18,870
May 7, 2025	42.72	43.10	42.60	42.80	42.50	-0.09%	24,422
May 6, 2025	42.44	42.87	42.44	42.84	42.54	0.66%	22,147
May 5, 2025	42.73	42.77	42.47	42.56	42.26	0.12%	15,516
May 2, 2025	42.72	42.84	42.51	42.51	42.21	-0.44%	24,431
May 1, 2025	43.02	43.06	42.66	42.70	42.40	-0.65%	23,111
Apr 30, 2025	42.95	43.08	42.62	42.98	42.68	0.07%	24,667
Apr 29, 2025	43.10	43.10	42.86	42.95	42.65	-0.39%	77,576
Apr 28, 2025	42.71	43.14	42.71	43.12	42.66	0.72%	36,932
Apr 25, 2025	42.86	42.95	42.68	42.81	42.36	0.52%	26,650
Apr 24, 2025	42.38	42.76	42.38	42.59	42.14	0.28%	19,059
Apr 23, 2025	42.43	42.90	42.35	42.47	42.02	0.17%	18,881
Apr 22, 2025	42.44	42.56	42.19	42.40	41.95	0.04%	67,727
Apr 21, 2025	42.40	42.61	42.27	42.38	41.93	0.08%	37,984
Apr 17, 2025	42.88	42.88	42.35	42.35	41.90	-0.89%	153,532
Apr 16, 2025	42.34	42.74	42.33	42.73	42.28	0.61%	16,087