FGL(FGL)
FGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $0.94 | $0.99 | $0.94 | $0.95 | 27,641 |
| 7/29/2026 | $1.00 | $1.01 | $0.92 | $0.94 | 78,749 |
| 7/28/2026 | $1.00 | $1.08 | $1.00 | $1.01 | 271,735 |
| 7/27/2026 | $1.04 | $1.14 | $1.01 | $1.04 | 103,976 |
| 7/24/2026 | $0.99 | $1.05 | $0.96 | $1.04 | 55,681 |
| 7/23/2026 | $1.05 | $1.06 | $0.94 | $0.98 | 67,951 |
| 7/22/2026 | $1.04 | $1.09 | $1.00 | $1.08 | 50,215 |
| 7/21/2026 | $1.01 | $1.09 | $0.97 | $1.03 | 23,069 |
| 7/20/2026 | $1.00 | $1.08 | $0.97 | $1.01 | 128,544 |
| 7/17/2026 | $0.93 | $1.08 | $0.80 | $1.02 | 280,930 |
| 7/16/2026 | $1.22 | $1.28 | $0.89 | $0.94 | 222,300 |
| 7/15/2026 | $1.19 | $1.70 | $1.17 | $1.26 | 1.37M |
| 7/14/2026 | $1.30 | $1.30 | $1.12 | $1.22 | 54,100 |
| 7/13/2026 | $1.34 | $1.34 | $1.25 | $1.29 | 24,334 |
| 7/10/2026 | $1.37 | $1.42 | $1.34 | $1.35 | 30,244 |
| 7/9/2026 | $1.40 | $1.40 | $1.34 | $1.40 | 50,100 |
| 7/8/2026 | $1.40 | $1.47 | $1.40 | $1.43 | 27,853 |
| 7/7/2026 | $1.44 | $1.44 | $1.34 | $1.41 | 20,017 |
| 7/6/2026 | $1.46 | $1.46 | $1.40 | $1.43 | 28,300 |
| 7/2/2026 | $1.48 | $1.50 | $1.45 | $1.46 | 28,976 |
| 7/1/2026 | $1.41 | $1.55 | $1.41 | $1.49 | 30,100 |
| 6/30/2026 | $1.41 | $1.44 | $1.37 | $1.40 | 24,600 |
| 6/29/2026 | $1.37 | $1.42 | $1.36 | $1.41 | 40,700 |
| 6/26/2026 | $1.42 | $1.42 | $1.33 | $1.37 | 27,400 |
| 6/25/2026 | $1.42 | $1.50 | $1.33 | $1.43 | 628,820 |
| 6/24/2026 | $1.64 | $1.65 | $1.41 | $1.43 | 92,990 |
| 6/23/2026 | $1.64 | $1.68 | $1.62 | $1.67 | 83,300 |
| 6/22/2026 | $1.75 | $1.75 | $1.66 | $1.70 | 58,600 |
| 6/18/2026 | $1.62 | $1.80 | $1.57 | $1.76 | 519,900 |
| 6/17/2026 | $1.75 | $1.80 | $1.72 | $1.72 | 534,516 |
| 6/16/2026 | $1.81 | $1.84 | $1.71 | $1.80 | 75,700 |
| 6/15/2026 | $1.76 | $1.93 | $1.75 | $1.86 | 126,795 |
| 6/12/2026 | $1.75 | $1.83 | $1.73 | $1.76 | 159,848 |
| 6/11/2026 | $1.67 | $1.96 | $1.63 | $1.90 | 11.78M |
| 6/10/2026 | $1.84 | $1.92 | $1.70 | $1.85 | 306,500 |
| 6/9/2026 | $1.72 | $1.88 | $1.72 | $1.77 | 135,428 |
| 6/8/2026 | $1.74 | $1.75 | $1.56 | $1.73 | 101,400 |
| 6/5/2026 | $1.85 | $1.90 | $1.74 | $1.77 | 78,900 |
| 6/4/2026 | $1.77 | $2.00 | $1.73 | $1.91 | 100,400 |
| 6/3/2026 | $2.06 | $2.07 | $1.93 | $1.94 | 284,840 |
| 6/2/2026 | $2.06 | $2.14 | $1.93 | $2.07 | 190,107 |
| 6/1/2026 | $1.97 | $2.42 | $1.92 | $2.01 | 594,300 |
| 5/29/2026 | $1.91 | $2.27 | $1.85 | $2.00 | 943,000 |
| 5/28/2026 | $2.29 | $2.39 | $1.90 | $2.10 | 1.41M |
| 5/27/2026 | $2.79 | $3.18 | $2.51 | $2.64 | 35.63M |
| 5/26/2026 | $1.83 | $1.92 | $1.78 | $1.88 | 5.73M |
| 5/22/2026 | $1.87 | $1.88 | $1.83 | $1.83 | 14,276 |
| 5/21/2026 | $1.86 | $1.90 | $1.81 | $1.81 | 24,600 |
| 5/20/2026 | $1.80 | $1.85 | $1.76 | $1.85 | 19,402 |
| 5/19/2026 | $1.92 | $1.92 | $1.80 | $1.81 | 17,272 |
| 5/18/2026 | $1.97 | $1.97 | $1.80 | $1.85 | 49,700 |
| 5/15/2026 | $2.14 | $2.14 | $1.90 | $1.93 | 38,230 |
| 5/14/2026 | $2.01 | $2.39 | $2.01 | $2.07 | 72,700 |
| 5/13/2026 | $2.00 | $2.19 | $1.86 | $2.08 | 97,200 |
| 5/12/2026 | $2.08 | $2.08 | $1.61 | $1.93 | 77,645 |
| 5/11/2026 | $1.96 | $2.40 | $1.85 | $2.37 | 226,000 |
| 5/8/2026 | $1.80 | $2.04 | $1.79 | $2.00 | 20,237 |
| 5/7/2026 | $1.92 | $1.96 | $1.78 | $1.89 | 44,009 |
| 5/6/2026 | $2.04 | $2.12 | $1.73 | $2.00 | 83,478 |
| 5/5/2026 | $2.27 | $2.27 | $1.98 | $2.06 | 58,537 |
| 5/4/2026 | $2.02 | $2.62 | $1.95 | $2.40 | 319,400 |