FIGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	43.55	43.67	43.42	43.57	43.57	0.05%	37,874
Sep 25, 2025	43.50	43.64	43.04	43.55	43.55	-0.07%	33,304
Sep 24, 2025	43.62	43.67	43.58	43.58	43.58	-0.25%	54,987
Sep 23, 2025	43.56	43.71	43.51	43.69	43.69	0.33%	89,423
Sep 22, 2025	43.60	43.64	43.52	43.55	43.55	-0.25%	65,926
Sep 19, 2025	43.86	43.86	43.54	43.66	43.66	0.06%	62,405
Sep 18, 2025	43.62	44.01	43.57	43.63	43.63	-0.30%	41,303
Sep 17, 2025	44.00	44.04	43.76	43.76	43.76	-0.23%	51,010
Sep 16, 2025	43.77	43.90	43.77	43.86	43.86	0.05%	38,660
Sep 15, 2025	43.77	43.91	43.77	43.84	43.84	0.25%	40,131
Sep 12, 2025	43.72	43.85	43.61	43.73	43.73	-0.25%	25,899
Sep 11, 2025	43.78	43.89	43.53	43.84	43.84	0.21%	56,554
Sep 10, 2025	43.70	43.83	43.65	43.75	43.75	0.14%	48,250
Sep 9, 2025	43.80	43.80	43.62	43.69	43.69	-0.23%	77,610
Sep 8, 2025	43.65	43.81	43.65	43.79	43.79	0.34%	72,534
Sep 5, 2025	43.55	43.69	43.55	43.64	43.64	0.60%	48,935
Sep 4, 2025	43.27	43.43	43.24	43.38	43.38	0.28%	51,398
Sep 3, 2025	43.23	43.31	42.99	43.26	43.26	0.33%	47,351
Sep 2, 2025	43.17	43.20	42.94	43.12	43.12	-0.11%	55,417
Aug 29, 2025	43.16	43.38	43.12	43.17	43.17	0.01%	46,436
Aug 28, 2025	43.06	43.24	43.06	43.16	43.16	-0.14%	35,634
Aug 27, 2025	43.25	43.38	42.99	43.22	43.07	-0.16%	27,144
Aug 26, 2025	43.17	43.36	43.13	43.29	43.14	0.35%	32,743
Aug 25, 2025	43.26	43.36	42.97	43.14	42.99	-0.25%	29,389
Aug 22, 2025	43.05	43.32	43.05	43.25	43.10	0.53%	24,468
Aug 21, 2025	43.14	43.20	42.90	43.02	42.87	-0.38%	35,993
Aug 20, 2025	43.05	43.28	43.05	43.19	43.04	0.36%	36,727
Aug 19, 2025	42.93	43.22	42.93	43.03	42.88	0.14%	28,452
Aug 18, 2025	43.41	43.41	42.93	42.97	42.82	-0.14%	53,019
Aug 15, 2025	42.97	43.38	42.97	43.03	42.88	0.02%	47,071
Aug 14, 2025	43.41	43.42	43.02	43.02	42.87	-0.35%	60,721
Aug 13, 2025	43.48	43.48	43.17	43.17	43.02	0.08%	38,231
Aug 12, 2025	43.13	43.16	42.96	43.14	42.99	-0.02%	28,736
Aug 11, 2025	43.10	43.22	43.00	43.15	43.00	0.08%	48,857
Aug 8, 2025	43.06	43.13	42.97	43.11	42.96	-0.21%	22,850
Aug 7, 2025	43.36	43.38	43.10	43.20	43.05	-0.12%	21,125
Aug 6, 2025	43.12	43.33	43.12	43.25	43.10	0.07%	23,440
Aug 5, 2025	43.20	43.44	43.12	43.22	43.07	-0.07%	33,279
Aug 4, 2025	43.21	43.46	43.18	43.25	43.10	0.14%	31,118
Aug 1, 2025	42.93	43.53	42.93	43.19	43.04	0.89%	45,055
Jul 31, 2025	42.85	43.28	42.78	42.81	42.66	0.14%	37,657
Jul 30, 2025	43.03	43.03	42.75	42.75	42.60	-0.72%	32,197
Jul 29, 2025	42.79	43.06	42.79	43.06	42.76	0.42%	31,093
Jul 28, 2025	42.83	42.90	42.75	42.88	42.58	0.07%	41,901
Jul 25, 2025	42.89	43.00	42.76	42.85	42.55	-0.03%	45,984
Jul 24, 2025	42.81	42.93	42.70	42.87	42.56	-0.02%	30,880
Jul 23, 2025	42.87	42.96	42.79	42.88	42.57	-0.13%	45,951
Jul 22, 2025	42.80	43.03	42.75	42.93	42.63	0.02%	19,336
Jul 21, 2025	42.96	43.13	42.79	42.92	42.62	0.49%	68,547
Jul 18, 2025	42.65	42.89	42.65	42.71	42.41	0.28%	47,789