FGEN.L(FGEN.L)
FGEN.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $88.20 | $89.00 | $84.50 | $84.90 | 1.50M |
| 7/17/2026 | $85.80 | $89.00 | $84.10 | $88.20 | 2.24M |
| 7/16/2026 | $86.00 | $86.00 | $84.52 | $85.80 | 466,397 |
| 7/15/2026 | $85.10 | $86.40 | $84.80 | $85.00 | 1.59M |
| 7/14/2026 | $85.60 | $86.40 | $83.90 | $85.10 | 758,064 |
| 7/13/2026 | $85.80 | $86.50 | $83.70 | $85.00 | 1.28M |
| 7/10/2026 | $85.12 | $86.40 | $83.70 | $85.00 | 1.58M |
| 7/9/2026 | $85.21 | $86.00 | $83.50 | $84.40 | 1.07M |
| 7/8/2026 | $86.00 | $86.00 | $84.50 | $85.10 | 1.08M |
| 7/7/2026 | $84.50 | $85.70 | $84.20 | $85.10 | 1.32M |
| 7/6/2026 | $85.50 | $85.50 | $83.00 | $84.50 | 1.92M |
| 7/3/2026 | $83.00 | $86.32 | $82.50 | $84.00 | 2.13M |
| 7/2/2026 | $84.50 | $84.50 | $82.40 | $83.10 | 2.11M |
| 7/1/2026 | $85.10 | $85.50 | $83.80 | $84.80 | 1.84M |
| 6/30/2026 | $86.80 | $88.30 | $84.90 | $85.10 | 2.23M |
| 6/29/2026 | $86.80 | $87.50 | $86.00 | $86.60 | 2.07M |
| 6/26/2026 | $86.48 | $87.40 | $85.10 | $86.70 | 1.49M |
| 6/25/2026 | $85.30 | $88.50 | $85.00 | $86.50 | 2.81M |
| 6/24/2026 | $85.80 | $85.80 | $84.50 | $85.10 | 810,694 |
| 6/23/2026 | $85.00 | $85.80 | $82.60 | $85.20 | 1.55M |
| 6/22/2026 | $84.60 | $86.68 | $83.30 | $84.50 | 1.44M |
| 6/19/2026 | $84.60 | $84.60 | $82.30 | $84.40 | 1.76M |
| 6/18/2026 | $83.00 | $84.10 | $82.30 | $83.80 | 1.98M |
| 6/17/2026 | $85.40 | $85.40 | $82.00 | $82.40 | 1.72M |
| 6/16/2026 | $85.50 | $86.00 | $83.00 | $83.00 | 2.88M |
| 6/15/2026 | $85.90 | $86.22 | $83.80 | $85.40 | 3.79M |
| 6/12/2026 | $84.00 | $85.72 | $82.30 | $84.40 | 3.49M |
| 6/11/2026 | $81.90 | $83.83 | $80.50 | $83.30 | 1.04M |
| 6/10/2026 | $80.88 | $82.50 | $80.20 | $82.00 | 1.12M |
| 6/9/2026 | $82.70 | $82.70 | $79.90 | $80.90 | 1.70M |
| 6/8/2026 | $80.50 | $82.14 | $80.10 | $80.40 | 1.34M |
| 6/5/2026 | $80.60 | $82.30 | $80.30 | $81.50 | 1.03M |
| 6/4/2026 | $82.00 | $83.50 | $79.70 | $80.70 | 3.04M |
| 6/3/2026 | $83.00 | $84.70 | $82.30 | $83.20 | 2.67M |
| 6/2/2026 | $84.40 | $85.00 | $82.40 | $83.30 | 3.01M |
| 6/1/2026 | $83.31 | $85.30 | $82.70 | $83.80 | 2.66M |
| 5/29/2026 | $81.00 | $82.90 | $80.00 | $82.90 | 3.26M |
| 5/28/2026 | $77.80 | $82.30 | $77.80 | $80.20 | 2.12M |
| 5/27/2026 | $76.73 | $79.03 | $76.20 | $79.00 | 3.72M |
| 5/26/2026 | $76.65 | $77.81 | $75.40 | $75.80 | 3.50M |
| 5/22/2026 | $77.60 | $79.10 | $76.00 | $76.00 | 4.31M |
| 5/21/2026 | $75.80 | $78.00 | $75.80 | $77.60 | 1.02M |
| 5/20/2026 | $75.49 | $77.94 | $74.30 | $77.60 | 1.35M |
| 5/19/2026 | $76.25 | $76.90 | $75.10 | $76.00 | 2.37M |
| 5/18/2026 | $74.40 | $77.00 | $73.60 | $75.60 | 1.48M |
| 5/15/2026 | $73.40 | $76.00 | $73.30 | $76.00 | 1.94M |
| 5/14/2026 | $73.30 | $75.50 | $73.30 | $75.30 | 905,957 |
| 5/13/2026 | $74.50 | $74.50 | $72.70 | $73.30 | 1.36M |
| 5/12/2026 | $74.00 | $74.50 | $72.60 | $74.20 | 819,028 |
| 5/11/2026 | $74.00 | $74.90 | $73.30 | $74.00 | 1.82M |
| 5/8/2026 | $72.20 | $74.00 | $71.10 | $73.80 | 2.29M |
| 5/7/2026 | $73.00 | $74.00 | $71.60 | $73.00 | 1.37M |
| 5/6/2026 | $71.73 | $73.90 | $71.10 | $72.50 | 3.21M |
| 5/5/2026 | $72.10 | $74.40 | $71.00 | $71.70 | 2.02M |
| 5/1/2026 | $71.70 | $74.20 | $71.35 | $73.00 | 1.42M |
| 4/30/2026 | $71.90 | $72.60 | $70.70 | $72.40 | 617,050 |
| 4/29/2026 | $71.50 | $72.80 | $71.10 | $71.70 | 975,949 |
| 4/28/2026 | $72.04 | $72.80 | $70.80 | $72.00 | 1.51M |
| 4/27/2026 | $71.15 | $72.80 | $70.50 | $72.20 | 1.66M |
| 4/24/2026 | $70.28 | $71.60 | $69.60 | $70.40 | 2.14M |
| 4/23/2026 | $72.70 | $72.90 | $70.10 | $70.90 | 1.17M |
| 4/22/2026 | $71.60 | $73.00 | $70.30 | $72.20 | 1.87M |
| 4/21/2026 | $69.40 | $72.29 | $69.40 | $71.60 | 1.31M |