FGL(FGL)
FGL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $4.27 | $4.58 | $4.27 | $4.43 | 17,489 |
| 10/13/2026 | $5.15 | $5.20 | $4.00 | $4.11 | 41,780 |
| 10/12/2026 | $4.49 | $5.23 | $4.49 | $4.67 | 70,124 |
| 10/9/2026 | $4.39 | $5.10 | $4.29 | $4.68 | 105,764 |
| 10/8/2026 | $4.22 | $4.51 | $4.15 | $4.36 | 20,381 |
| 10/7/2026 | $4.40 | $4.93 | $4.17 | $4.50 | 84,975 |
| 10/6/2026 | $4.20 | $4.36 | $4.16 | $4.29 | 44,319 |
| 10/5/2026 | $4.23 | $4.32 | $4.14 | $4.14 | 18,479 |
| 10/2/2026 | $4.20 | $4.49 | $4.07 | $4.36 | 27,015 |
| 10/1/2026 | $4.12 | $4.45 | $4.06 | $4.36 | 14,990 |
| 9/30/2026 | $4.13 | $4.22 | $3.90 | $4.22 | 33,599 |
| 9/29/2026 | $4.20 | $4.30 | $4.05 | $4.10 | 28,277 |
| 9/28/2026 | $4.25 | $4.74 | $3.92 | $4.22 | 90,892 |
| 9/25/2026 | $4.32 | $6.60 | $3.90 | $4.33 | 490,525 |
| 9/24/2026 | $4.40 | $4.60 | $4.15 | $4.41 | 21,500 |
| 9/23/2026 | $4.50 | $4.62 | $4.00 | $4.43 | 67,563 |
| 9/22/2026 | $4.00 | $4.83 | $3.81 | $4.64 | 163,420 |
| 9/21/2026 | $4.33 | $4.45 | $4.01 | $4.07 | 73,140 |
| 9/18/2026 | $4.05 | $4.79 | $3.90 | $4.60 | 120,591 |
| 9/17/2026 | $4.41 | $4.49 | $4.00 | $4.08 | 78,157 |
| 9/16/2026 | $4.52 | $4.73 | $4.09 | $4.35 | 416,522 |
| 9/15/2026 | $4.89 | $5.07 | $4.20 | $4.47 | 101,435 |
| 9/14/2026 | $5.33 | $5.79 | $4.85 | $4.99 | 215,520 |
| 9/11/2026 | $4.45 | $8.23 | $4.17 | $5.45 | 2.12M |
| 9/10/2026 | $5.89 | $5.97 | $5.00 | $5.10 | 244,739 |
| 9/9/2026 | $8.70 | $8.88 | $5.91 | $6.79 | 3.02M |
| 9/8/2026 | $9.16 | $9.16 | $7.00 | $7.57 | 382,240 |
| 9/4/2026 | $12.90 | $12.90 | $9.00 | $9.30 | 101,041 |
| 9/3/2026 | $15.55 | $15.85 | $12.21 | $13.05 | 56,698 |
| 9/2/2026 | $18.68 | $18.68 | $14.71 | $16.10 | 191,125 |
| 9/1/2026 | $13.58 | $22.71 | $13.58 | $17.23 | 309,441 |
| 8/31/2026 | $14.01 | $17.26 | $13.23 | $15.20 | 79,734 |
| 8/28/2026 | $14.80 | $16.50 | $13.01 | $15.34 | 269,804 |
| 8/27/2026 | $17.14 | $18.37 | $16.82 | $17.80 | 71,951 |
| 8/26/2026 | $20.48 | $21.67 | $18.15 | $19.22 | 580,921 |
| 8/25/2026 | $24.90 | $25.10 | $12.06 | $20.98 | 120,102 |
| 8/24/2026 | $24.61 | $32.80 | $24.61 | $27.54 | 71,282 |
| 8/21/2026 | $26.22 | $27.75 | $25.33 | $26.87 | 17,425 |
| 8/20/2026 | $32.74 | $32.74 | $23.78 | $29.03 | 355,168 |
| 8/19/2026 | $36.92 | $42.00 | $32.84 | $36.88 | 8,832 |
| 8/18/2026 | $40.30 | $41.00 | $36.29 | $38.22 | 7,741 |
| 8/17/2026 | $39.02 | $42.00 | $36.00 | $41.44 | 13,408 |
| 8/14/2026 | $39.98 | $44.54 | $37.56 | $40.04 | 26,925 |
| 8/13/2026 | $48.00 | $53.79 | $45.57 | $49.63 | 86,324 |
| 8/12/2026 | $76.68 | $83.99 | $76.00 | $78.35 | 110,609 |
| 8/11/2026 | $75.80 | $76.22 | $73.60 | $75.90 | 1,365 |
| 8/10/2026 | $74.26 | $79.98 | $73.30 | $79.50 | 7,845 |
| 8/7/2026 | $84.81 | $88.90 | $81.10 | $84.94 | 3,846 |
| 8/6/2026 | $84.11 | $89.00 | $81.00 | $87.50 | 2,128 |
| 8/5/2026 | $86.00 | $88.84 | $80.00 | $83.32 | 91,047 |
| 8/4/2026 | $85.36 | $89.00 | $83.51 | $86.10 | 1,440 |
| 8/3/2026 | $96.04 | $102.00 | $83.27 | $88.01 | 2,530 |
| 7/31/2026 | $100.00 | $131.00 | $91.01 | $98.93 | 10,971 |
| 7/30/2026 | $94.01 | $98.97 | $94.00 | $95.06 | 276 |
| 7/29/2026 | $100.00 | $101.00 | $92.38 | $93.62 | 787 |
| 7/28/2026 | $100.00 | $108.00 | $100.00 | $101.00 | 2,717 |
| 7/27/2026 | $104.00 | $114.00 | $101.00 | $104.00 | 1,040 |
| 7/24/2026 | $99.00 | $105.00 | $96.50 | $104.00 | 557 |
| 7/23/2026 | $105.00 | $106.00 | $94.00 | $97.85 | 680 |
| 7/22/2026 | $104.00 | $109.00 | $99.97 | $108.00 | 502 |
| 7/21/2026 | $101.00 | $109.00 | $96.77 | $103.00 | 231 |
| 7/20/2026 | $99.99 | $108.00 | $97.00 | $101.00 | 1,285 |
| 7/17/2026 | $93.00 | $108.00 | $80.00 | $102.00 | 2,809 |
| 7/16/2026 | $122.00 | $128.00 | $88.96 | $93.99 | 2,223 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
