FIG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 9.33 | 0.00 | 0.00% | 9.33 | 9.33 | 9.33 | 0 |
Jul 18 2024 | 9.33 | 0.00 | 0.00% | 9.33 | 9.33 | 9.33 | 5,100 |
Jul 17 2024 | 9.33 | -0.01 | -0.11% | 9.33 | 9.33 | 9.33 | 300 |
Jul 16 2024 | 9.34 | 0.04 | 0.43% | 9.33 | 9.34 | 9.33 | 300 |
Jul 15 2024 | 9.30 | 0.00 | 0.00% | 9.28 | 9.31 | 9.28 | 10,714 |
Jul 12 2024 | 9.30 | 0.01 | 0.11% | 9.29 | 9.30 | 9.29 | 9,836 |
Jul 11 2024 | 9.29 | 0.03 | 0.32% | 9.305 | 9.305 | 9.29 | 300 |
Jul 10 2024 | 9.26 | 0.01 | 0.11% | 9.26 | 9.28 | 9.26 | 2,800 |
Jul 09 2024 | 9.25 | -0.01 | -0.11% | 9.25 | 9.25 | 9.25 | 2,503 |
Jul 08 2024 | 9.26 | 0.00 | 0.00% | 9.27 | 9.27 | 9.26 | 700 |
Jul 05 2024 | 9.26 | 0.07 | 0.76% | 9.245 | 9.26 | 9.245 | 3,700 |
Jul 04 2024 | 9.19 | -0.01 | -0.11% | 9.19 | 9.19 | 9.19 | 100 |
Jul 03 2024 | 9.20 | 0.02 | 0.22% | 9.21 | 9.23 | 9.20 | 5,700 |
Jul 02 2024 | 9.18 | -0.06 | -0.65% | 9.22 | 9.22 | 9.18 | 900 |
Jun 28 2024 | 9.24 | -0.01 | -0.11% | 9.24 | 9.24 | 9.24 | 7,000 |
Jun 27 2024 | 9.25 | 0.00 | 0.00% | 9.27 | 9.27 | 9.25 | 1,179 |
Jun 26 2024 | 9.25 | -0.04 | -0.43% | 9.25 | 9.25 | 9.25 | 3,000 |
Jun 25 2024 | 9.29 | -0.02 | -0.21% | 9.30 | 9.30 | 9.29 | 1,100 |
Jun 24 2024 | 9.31 | -0.02 | -0.21% | 9.30 | 9.31 | 9.30 | 100 |
Jun 21 2024 | 9.33 | 0.01 | 0.11% | 9.33 | 9.33 | 9.32 | 6,762 |
Jun 20 2024 | 9.32 | -0.03 | -0.32% | 9.34 | 9.34 | 9.32 | 12,767 |
Jun 19 2024 | 9.35 | -0.02 | -0.21% | 9.36 | 9.36 | 9.35 | 24,500 |
Jun 18 2024 | 9.37 | 0.04 | 0.43% | 9.35 | 9.37 | 9.34 | 16,200 |
Jun 17 2024 | 9.33 | -0.02 | -0.21% | 9.31 | 9.33 | 9.31 | 7,300 |
Jun 14 2024 | 9.35 | 0.01 | 0.11% | 9.35 | 9.35 | 9.35 | 2,401 |
Jun 13 2024 | 9.34 | 0.03 | 0.32% | 9.325 | 9.34 | 9.32 | 9,200 |
Jun 12 2024 | 9.31 | 0.05 | 0.54% | 9.32 | 9.32 | 9.31 | 36,400 |
Jun 11 2024 | 9.26 | 0.02 | 0.22% | 9.25 | 9.26 | 9.25 | 3,432 |
Jun 10 2024 | 9.24 | -0.03 | -0.32% | 9.24 | 9.24 | 9.24 | 101 |
Jun 07 2024 | 9.27 | -0.03 | -0.32% | 9.27 | 9.27 | 9.27 | 0 |
Jun 06 2024 | 9.30 | -0.01 | -0.11% | 9.29 | 9.30 | 9.29 | 10,700 |
Jun 05 2024 | 9.31 | 0.03 | 0.32% | 9.30 | 9.31 | 9.30 | 6,803 |
Jun 04 2024 | 9.28 | 0.03 | 0.32% | 9.22 | 9.28 | 9.22 | 15,000 |
Jun 03 2024 | 9.25 | 0.07 | 0.76% | 9.20 | 9.25 | 9.20 | 1,801 |
May 31 2024 | 9.18 | 0.04 | 0.44% | 9.19 | 9.19 | 9.18 | 600 |
May 30 2024 | 9.14 | 0.04 | 0.44% | 9.12 | 9.14 | 9.12 | 885 |
May 29 2024 | 9.10 | -0.05 | -0.55% | 9.15 | 9.15 | 9.10 | 10,900 |
May 28 2024 | 9.15 | -0.03 | -0.33% | 9.18 | 9.18 | 9.15 | 2,350 |
May 27 2024 | 9.18 | 0.01 | 0.11% | 9.18 | 9.18 | 9.18 | 100 |
May 24 2024 | 9.17 | -0.01 | -0.11% | 9.17 | 9.17 | 9.17 | 200 |
May 23 2024 | 9.18 | -0.05 | -0.54% | 9.21 | 9.21 | 9.18 | 15,593 |
May 22 2024 | 9.23 | 0.00 | 0.00% | 9.21 | 9.23 | 9.21 | 3,600 |
May 21 2024 | 9.23 | 0.03 | 0.33% | 9.25 | 9.25 | 9.22 | 13,600 |
May 17 2024 | 9.20 | -0.03 | -0.33% | 9.23 | 9.23 | 9.19 | 1,500 |
May 16 2024 | 9.23 | 0.00 | 0.00% | 9.23 | 9.25 | 9.23 | 900 |
May 15 2024 | 9.23 | 0.06 | 0.65% | 9.19 | 9.24 | 9.19 | 3,219 |
May 14 2024 | 9.17 | 0.00 | 0.00% | 9.16 | 9.17 | 9.16 | 700 |
May 13 2024 | 9.17 | 0.01 | 0.11% | 9.17 | 9.17 | 9.17 | 0 |
May 10 2024 | 9.16 | -0.03 | -0.33% | 9.16 | 9.16 | 9.16 | 1,000 |
May 09 2024 | 9.19 | 0.00 | 0.00% | 9.17 | 9.19 | 9.17 | 1,600 |
May 08 2024 | 9.19 | -0.02 | -0.22% | 9.20 | 9.20 | 9.19 | 2,600 |
May 07 2024 | 9.21 | 0.03 | 0.33% | 9.21 | 9.21 | 9.21 | 1,305 |
May 06 2024 | 9.18 | 0.02 | 0.22% | 9.18 | 9.18 | 9.18 | 1,900 |
May 03 2024 | 9.16 | 0.04 | 0.44% | 9.17 | 9.17 | 9.15 | 5,000 |
May 02 2024 | 9.12 | 0.01 | 0.11% | 9.09 | 9.12 | 9.09 | 21,551 |
May 01 2024 | 9.11 | 0.04 | 0.44% | 9.10 | 9.11 | 9.08 | 1,001 |
Apr 30 2024 | 9.07 | -0.03 | -0.33% | 9.10 | 9.10 | 9.07 | 2,491 |
Apr 29 2024 | 9.10 | 0.04 | 0.44% | 9.07 | 9.10 | 9.07 | 400 |
Apr 26 2024 | 9.06 | 0.01 | 0.11% | 9.09 | 9.09 | 9.06 | 591 |
Apr 25 2024 | 9.05 | -0.03 | -0.33% | 9.02 | 9.05 | 9.02 | 2,890 |
Apr 24 2024 | 9.08 | -0.01 | -0.11% | 9.08 | 9.09 | 9.08 | 1,800 |
Apr 23 2024 | 9.09 | -0.03 | -0.33% | 9.08 | 9.09 | 9.08 | 4,600 |