FGN(FGN)
FGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.90 | $25.12 | $24.89 | $25.00 | 14,275 |
| 5/19/2026 | $24.86 | $24.97 | $24.82 | $24.94 | 15,032 |
| 5/18/2026 | $25.01 | $25.05 | $24.91 | $24.92 | 31,100 |
| 5/15/2026 | $24.94 | $25.04 | $24.90 | $25.00 | 18,117 |
| 5/14/2026 | $25.14 | $25.20 | $25.02 | $25.05 | 22,600 |
| 5/13/2026 | $25.05 | $25.21 | $24.95 | $25.04 | 11,049 |
| 5/12/2026 | $25.12 | $25.23 | $25.00 | $25.02 | 13,638 |
| 5/11/2026 | $25.13 | $25.13 | $24.95 | $25.07 | 12,300 |
| 5/8/2026 | $25.05 | $25.05 | $24.93 | $25.04 | 21,400 |
| 5/7/2026 | $25.06 | $25.10 | $24.93 | $24.98 | 40,733 |
| 5/6/2026 | $25.20 | $25.31 | $24.94 | $25.03 | 33,700 |
| 5/5/2026 | $25.01 | $25.18 | $25.00 | $25.09 | 9,931 |
| 5/4/2026 | $24.95 | $25.01 | $24.90 | $24.95 | 9,900 |
| 5/1/2026 | $24.93 | $25.13 | $24.83 | $24.95 | 34,900 |
| 4/30/2026 | $25.09 | $25.15 | $24.84 | $24.95 | 23,600 |
| 4/29/2026 | $25.32 | $25.32 | $25.00 | $25.00 | 22,223 |
| 4/28/2026 | $25.27 | $25.27 | $25.01 | $25.25 | 9,447 |
| 4/27/2026 | $25.27 | $25.27 | $25.13 | $25.18 | 7,229 |
| 4/24/2026 | $25.07 | $25.19 | $24.93 | $25.18 | 13,031 |
| 4/23/2026 | $25.00 | $25.29 | $24.90 | $24.95 | 20,000 |
| 4/22/2026 | $24.90 | $25.09 | $24.85 | $24.98 | 57,700 |
| 4/21/2026 | $24.95 | $24.95 | $24.77 | $24.90 | 24,500 |
| 4/20/2026 | $24.96 | $25.00 | $24.73 | $24.86 | 24,147 |
| 4/17/2026 | $24.95 | $25.09 | $24.95 | $25.01 | 35,900 |
| 4/16/2026 | $25.05 | $25.05 | $24.85 | $24.93 | 14,800 |
| 4/15/2026 | $25.11 | $25.11 | $24.81 | $24.97 | 38,235 |
| 4/14/2026 | $25.00 | $25.06 | $24.96 | $25.03 | 28,100 |
| 4/13/2026 | $24.72 | $25.04 | $24.62 | $24.98 | 255,400 |
| 4/10/2026 | $24.71 | $24.87 | $24.66 | $24.70 | 16,000 |
| 4/9/2026 | $24.60 | $24.88 | $24.60 | $24.71 | 15,314 |
| 4/8/2026 | $24.75 | $24.84 | $24.60 | $24.65 | 27,800 |
| 4/7/2026 | $24.46 | $24.86 | $24.46 | $24.65 | 13,400 |
| 4/6/2026 | $24.61 | $24.80 | $24.56 | $24.60 | 20,818 |
| 4/2/2026 | $24.44 | $24.94 | $24.44 | $24.56 | 21,906 |
| 4/1/2026 | $24.77 | $25.06 | $24.70 | $24.75 | 51,200 |
| 3/31/2026 | $24.73 | $25.00 | $24.59 | $24.91 | 335,100 |
| 3/30/2026 | $24.84 | $25.00 | $24.41 | $24.60 | 35,500 |
| 3/27/2026 | $24.80 | $24.87 | $24.53 | $24.73 | 11,900 |
| 3/26/2026 | $24.77 | $24.98 | $24.69 | $24.82 | 23,300 |
| 3/25/2026 | $24.99 | $25.08 | $24.83 | $24.85 | 15,100 |
| 3/24/2026 | $24.79 | $25.09 | $24.68 | $24.83 | 39,100 |
| 3/23/2026 | $24.78 | $24.94 | $24.78 | $24.87 | 24,033 |
| 3/20/2026 | $24.74 | $24.74 | $24.50 | $24.74 | 39,000 |
| 3/19/2026 | $24.68 | $24.75 | $24.34 | $24.74 | 22,100 |
| 3/18/2026 | $24.62 | $24.84 | $24.60 | $24.72 | 118,300 |
| 3/17/2026 | $24.65 | $24.82 | $24.57 | $24.72 | 156,500 |
| 3/16/2026 | $24.15 | $24.60 | $24.04 | $24.55 | 46,703 |
| 3/13/2026 | $23.68 | $24.30 | $23.67 | $24.19 | 69,600 |
| 3/12/2026 | $23.90 | $24.63 | $23.10 | $23.62 | 282,100 |
| 3/11/2026 | $24.68 | $24.81 | $23.52 | $23.93 | 176,800 |
| 3/10/2026 | $25.26 | $25.26 | $24.51 | $24.67 | 122,100 |
| 3/9/2026 | $25.33 | $25.33 | $25.03 | $25.15 | 34,000 |
| 3/6/2026 | $25.40 | $25.44 | $25.28 | $25.37 | 9,600 |
| 3/5/2026 | $25.28 | $25.50 | $25.28 | $25.41 | 9,800 |
| 3/4/2026 | $25.38 | $25.40 | $25.07 | $25.31 | 28,000 |
| 3/3/2026 | $25.34 | $25.48 | $25.21 | $25.29 | 23,300 |
| 3/2/2026 | $25.35 | $25.51 | $25.31 | $25.39 | 48,300 |
| 2/27/2026 | $25.46 | $25.46 | $25.13 | $25.30 | 114,100 |
| 2/26/2026 | $25.88 | $25.98 | $25.79 | $25.85 | 25,900 |
| 2/25/2026 | $25.95 | $26.00 | $25.78 | $25.84 | 37,500 |
| 2/24/2026 | $26.00 | $26.00 | $25.83 | $25.90 | 31,100 |
| 2/23/2026 | $26.15 | $26.28 | $26.01 | $26.10 | 14,900 |
| 2/20/2026 | $26.23 | $26.31 | $26.18 | $26.18 | 24,600 |