FGBI(FGBI)
FGBI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $10.00 | $10.10 | $9.23 | $9.31 | 26,282 |
| 7/17/2026 | $10.11 | $10.27 | $9.85 | $9.98 | 53,800 |
| 7/16/2026 | $10.03 | $10.52 | $9.92 | $10.23 | 30,400 |
| 7/15/2026 | $9.96 | $10.20 | $9.93 | $10.01 | 42,900 |
| 7/14/2026 | $9.90 | $10.07 | $9.83 | $10.02 | 54,319 |
| 7/13/2026 | $10.00 | $10.10 | $9.88 | $9.92 | 51,236 |
| 7/10/2026 | $9.80 | $9.99 | $9.55 | $9.94 | 35,200 |
| 7/9/2026 | $9.71 | $9.92 | $9.63 | $9.84 | 25,605 |
| 7/8/2026 | $9.80 | $9.90 | $9.68 | $9.76 | 37,100 |
| 7/7/2026 | $9.94 | $10.10 | $9.70 | $9.88 | 45,226 |
| 7/6/2026 | $10.10 | $10.10 | $9.66 | $9.93 | 29,107 |
| 7/2/2026 | $10.28 | $10.62 | $9.83 | $10.00 | 41,200 |
| 7/1/2026 | $10.07 | $10.21 | $9.70 | $10.06 | 39,538 |
| 6/30/2026 | $10.61 | $10.84 | $10.01 | $10.07 | 89,700 |
| 6/29/2026 | $10.89 | $10.89 | $10.43 | $10.67 | 51,000 |
| 6/26/2026 | $9.85 | $10.98 | $9.62 | $10.72 | 810,400 |
| 6/25/2026 | $10.61 | $10.78 | $9.70 | $9.71 | 50,627 |
| 6/24/2026 | $10.64 | $10.90 | $10.49 | $10.56 | 26,626 |
| 6/23/2026 | $10.48 | $10.52 | $10.29 | $10.47 | 19,000 |
| 6/22/2026 | $10.60 | $10.79 | $10.35 | $10.39 | 29,239 |
| 6/18/2026 | $10.44 | $10.84 | $10.44 | $10.60 | 28,300 |
| 6/17/2026 | $10.35 | $10.50 | $10.19 | $10.46 | 15,300 |
| 6/16/2026 | $10.54 | $10.61 | $10.13 | $10.14 | 24,738 |
| 6/15/2026 | $10.93 | $11.02 | $10.50 | $10.51 | 27,200 |
| 6/12/2026 | $10.48 | $10.75 | $10.29 | $10.66 | 36,145 |
| 6/11/2026 | $10.11 | $10.86 | $10.11 | $10.60 | 24,400 |
| 6/10/2026 | $10.06 | $10.36 | $9.98 | $10.13 | 30,921 |
| 6/9/2026 | $9.66 | $10.09 | $9.66 | $9.94 | 24,800 |
| 6/8/2026 | $9.71 | $9.81 | $9.49 | $9.80 | 10,200 |
| 6/5/2026 | $9.32 | $9.76 | $9.31 | $9.72 | 16,300 |
| 6/4/2026 | $9.52 | $9.68 | $9.35 | $9.46 | 14,604 |
| 6/3/2026 | $9.35 | $9.64 | $9.32 | $9.47 | 20,143 |
| 6/2/2026 | $9.64 | $9.69 | $9.36 | $9.38 | 12,220 |
| 6/1/2026 | $9.68 | $9.92 | $9.56 | $9.61 | 18,133 |
| 5/29/2026 | $10.12 | $10.12 | $9.56 | $9.56 | 34,200 |
| 5/28/2026 | $10.36 | $10.36 | $9.82 | $10.09 | 35,403 |
| 5/27/2026 | $9.50 | $10.36 | $9.50 | $10.36 | 49,900 |
| 5/26/2026 | $8.89 | $9.91 | $8.72 | $9.47 | 113,430 |
| 5/22/2026 | $8.90 | $8.90 | $8.73 | $8.83 | 2,100 |
| 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 |