FGBI(FGBI)
FGBI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.90 | $8.90 | $8.82 | $8.90 | 11,500 |
| 5/20/2026 | $8.84 | $8.90 | $8.79 | $8.90 | 4,001 |
| 5/19/2026 | $8.88 | $8.95 | $8.69 | $8.88 | 15,000 |
| 5/18/2026 | $9.16 | $9.17 | $8.78 | $8.82 | 89,003 |
| 5/15/2026 | $9.10 | $9.10 | $8.94 | $9.02 | 8,200 |
| 5/14/2026 | $9.06 | $9.16 | $8.82 | $9.16 | 12,123 |
| 5/13/2026 | $8.73 | $9.11 | $8.71 | $9.11 | 8,400 |
| 5/12/2026 | $9.14 | $9.19 | $8.88 | $9.12 | 9,800 |
| 5/11/2026 | $9.34 | $9.42 | $9.09 | $9.14 | 21,519 |
| 5/8/2026 | $9.45 | $9.45 | $9.33 | $9.35 | 7,211 |
| 5/7/2026 | $9.45 | $9.49 | $9.37 | $9.41 | 6,219 |
| 5/6/2026 | $9.38 | $9.62 | $9.32 | $9.37 | 132,333 |
| 5/5/2026 | $9.02 | $9.39 | $9.00 | $9.31 | 25,400 |
| 5/4/2026 | $9.17 | $9.17 | $8.85 | $9.00 | 41,000 |
| 5/1/2026 | $9.45 | $9.45 | $8.80 | $9.25 | 62,500 |
| 4/30/2026 | $9.22 | $9.74 | $9.20 | $9.48 | 104,814 |
| 4/29/2026 | $8.99 | $9.56 | $8.91 | $9.19 | 218,400 |
| 4/28/2026 | $8.61 | $9.31 | $8.52 | $9.10 | 102,214 |
| 4/27/2026 | $9.05 | $9.05 | $8.32 | $8.40 | 38,202 |
| 4/24/2026 | $9.43 | $9.50 | $9.06 | $9.12 | 40,307 |
| 4/23/2026 | $9.73 | $9.73 | $9.30 | $9.45 | 28,846 |
| 4/22/2026 | $9.64 | $9.99 | $9.62 | $9.64 | 10,100 |
| 4/21/2026 | $9.72 | $9.81 | $9.34 | $9.68 | 16,845 |
| 4/20/2026 | $9.77 | $9.81 | $9.77 | $9.79 | 2,500 |
| 4/17/2026 | $9.68 | $9.81 | $9.68 | $9.81 | 7,500 |
| 4/16/2026 | $9.55 | $9.85 | $9.51 | $9.70 | 11,903 |
| 4/15/2026 | $9.73 | $9.73 | $9.55 | $9.55 | 1,700 |
| 4/14/2026 | $9.60 | $9.80 | $9.32 | $9.73 | 19,600 |
| 4/13/2026 | $9.75 | $9.77 | $9.50 | $9.50 | 4,623 |
| 4/10/2026 | $9.70 | $9.97 | $9.70 | $9.78 | 5,606 |
| 4/9/2026 | $9.57 | $9.97 | $9.57 | $9.80 | 32,600 |
| 4/8/2026 | $9.65 | $9.65 | $9.54 | $9.57 | 24,042 |
| 4/7/2026 | $9.64 | $10.07 | $9.48 | $9.50 | 8,110 |
| 4/6/2026 | $9.40 | $9.65 | $9.40 | $9.60 | 34,308 |
| 4/2/2026 | $8.56 | $9.35 | $8.56 | $9.20 | 35,612 |
| 4/1/2026 | $8.08 | $8.83 | $8.08 | $8.81 | 20,819 |
| 3/31/2026 | $8.06 | $8.32 | $7.99 | $8.12 | 12,701 |
| 3/30/2026 | $8.22 | $8.22 | $7.83 | $7.84 | 3,400 |
| 3/27/2026 | $8.24 | $8.31 | $8.13 | $8.13 | 1,900 |
| 3/26/2026 | $8.35 | $8.36 | $8.26 | $8.26 | 2,449 |
| 3/25/2026 | $8.48 | $8.49 | $8.32 | $8.32 | 15,900 |
| 3/24/2026 | $8.19 | $8.59 | $8.19 | $8.47 | 11,110 |
| 3/23/2026 | $8.13 | $8.41 | $8.13 | $8.19 | 6,248 |
| 3/20/2026 | $8.34 | $8.48 | $8.11 | $8.11 | 18,000 |
| 3/19/2026 | $8.51 | $8.72 | $8.30 | $8.30 | 4,204 |
| 3/18/2026 | $8.81 | $8.89 | $8.60 | $8.61 | 6,600 |
| 3/17/2026 | $8.39 | $8.98 | $8.39 | $8.74 | 8,000 |
| 3/16/2026 | $8.32 | $8.48 | $8.32 | $8.43 | 2,500 |
| 3/13/2026 | $8.25 | $8.46 | $8.25 | $8.32 | 1,800 |
| 3/12/2026 | $8.35 | $8.36 | $8.22 | $8.27 | 4,700 |
| 3/11/2026 | $8.32 | $8.53 | $8.32 | $8.38 | 1,800 |
| 3/10/2026 | $8.29 | $8.59 | $8.29 | $8.36 | 2,539 |
| 3/9/2026 | $8.46 | $8.63 | $8.18 | $8.25 | 15,700 |
| 3/6/2026 | $8.74 | $8.88 | $8.56 | $8.61 | 10,700 |
| 3/5/2026 | $8.76 | $8.83 | $8.72 | $8.82 | 8,533 |
| 3/4/2026 | $8.79 | $8.87 | $8.67 | $8.87 | 6,000 |
| 3/3/2026 | $8.63 | $8.93 | $8.60 | $8.81 | 20,500 |
| 3/2/2026 | $8.81 | $8.81 | $8.57 | $8.63 | 17,400 |
| 2/27/2026 | $9.13 | $9.27 | $8.81 | $8.81 | 10,500 |
| 2/26/2026 | $9.29 | $9.29 | $9.13 | $9.17 | 4,000 |
| 2/25/2026 | $9.12 | $9.29 | $9.08 | $9.24 | 7,128 |
| 2/24/2026 | $9.14 | $9.15 | $9.10 | $9.11 | 4,800 |
| 2/23/2026 | $9.19 | $9.22 | $9.03 | $9.09 | 4,149 |