Below are the 315 trading days of historical prices for FG.
# | Exchange | Symbol | Date | Open | High | Low | Close | 315 | NYSE | FG | Tue, Mar 5, 2024 | 36.95 | 38.38 | 36.95 | 37.36 | 314 | NYSE | FG | Mon, Mar 4, 2024 | 38.06 | 38.28 | 36.76 | 37.12 | 313 | NYSE | FG | Fri, Mar 1, 2024 | 37.90 | 38.67 | 37.62 | 38.39 | 312 | NYSE | FG | Thu, Feb 29, 2024 | 38.63 | 38.71 | 37.48 | 37.78 | 311 | NYSE | FG | Wed, Feb 28, 2024 | 37.80 | 38.48 | 37.52 | 37.98 | 310 | NYSE | FG | Tue, Feb 27, 2024 | 39.66 | 40.65 | 37.93 | 38.04 | 309 | NYSE | FG | Mon, Feb 26, 2024 | 40.38 | 40.76 | 39.64 | 39.65 | 308 | NYSE | FG | Fri, Feb 23, 2024 | 39.67 | 40.77 | 39.58 | 40.55 | 307 | NYSE | FG | Thu, Feb 22, 2024 | 42.12 | 43.30 | 38.91 | 39.78 | 306 | NYSE | FG | Wed, Feb 21, 2024 | 44.50 | 44.73 | 43.70 | 44.15 | 305 | NYSE | FG | Tue, Feb 20, 2024 | 44.50 | 45.23 | 44.28 | 44.56 | 304 | NYSE | FG | Fri, Feb 16, 2024 | 44.55 | 45.17 | 44.47 | 44.57 | 303 | NYSE | FG | Thu, Feb 15, 2024 | 44.36 | 45.05 | 44.28 | 44.82 | 302 | NYSE | FG | Wed, Feb 14, 2024 | 44.22 | 44.54 | 43.72 | 44.25 | 301 | NYSE | FG | Tue, Feb 13, 2024 | 45.06 | 45.06 | 43.00 | 43.45 | 300 | NYSE | FG | Mon, Feb 12, 2024 | 46.50 | 47.25 | 46.44 | 46.50 | 299 | NYSE | FG | Fri, Feb 9, 2024 | 45.59 | 46.59 | 45.25 | 46.41 | 298 | NYSE | FG | Thu, Feb 8, 2024 | 45.58 | 46.00 | 44.74 | 45.51 | 297 | NYSE | FG | Wed, Feb 7, 2024 | 44.70 | 45.97 | 44.70 | 45.60 | 296 | NYSE | FG | Tue, Feb 6, 2024 | 44.30 | 45.12 | 44.30 | 44.68 | 295 | NYSE | FG | Mon, Feb 5, 2024 | 44.16 | 44.81 | 43.45 | 44.34 | 294 | NYSE | FG | Fri, Feb 2, 2024 | 43.93 | 45.38 | 43.90 | 44.74 | 293 | NYSE | FG | Thu, Feb 1, 2024 | 44.86 | 45.11 | 43.76 | 44.74 | 292 | NYSE | FG | Wed, Jan 31, 2024 | 46.90 | 47.10 | 44.80 | 44.84 | 291 | NYSE | FG | Tue, Jan 30, 2024 | 47.23 | 48.71 | 45.82 | 46.91 | 290 | NYSE | FG | Mon, Jan 29, 2024 | 46.71 | 47.77 | 46.49 | 47.54 | 289 | NYSE | FG | Fri, Jan 26, 2024 | 47.81 | 47.81 | 45.90 | 46.59 | 288 | NYSE | FG | Thu, Jan 25, 2024 | 46.36 | 47.53 | 46.36 | 47.31 | 287 | NYSE | FG | Wed, Jan 24, 2024 | 45.83 | 45.90 | 45.15 | 45.67 | 286 | NYSE | FG | Tue, Jan 23, 2024 | 46.27 | 46.29 | 44.86 | 45.15 | 285 | NYSE | FG | Mon, Jan 22, 2024 | 44.19 | 46.19 | 44.19 | 46.12 | 284 | NYSE | FG | Fri, Jan 19, 2024 | 43.17 | 43.74 | 42.43 | 43.66 | 283 | NYSE | FG | Thu, Jan 18, 2024 | 42.71 | 42.83 | 41.94 | 42.77 | 282 | NYSE | FG | Wed, Jan 17, 2024 | 42.01 | 42.84 | 42.01 | 42.46 | 281 | NYSE | FG | Tue, Jan 16, 2024 | 41.85 | 42.42 | 41.52 | 42.09 | 280 | NYSE | FG | Fri, Jan 12, 2024 | 42.14 | 42.39 | 41.21 | 42.18 | 279 | NYSE | FG | Thu, Jan 11, 2024 | 41.41 | 41.99 | 40.87 | 41.78 | 278 | NYSE | FG | Wed, Jan 10, 2024 | 42.18 | 42.46 | 40.91 | 41.55 | 277 | NYSE | FG | Tue, Jan 9, 2024 | 42.91 | 42.91 | 41.93 | 41.96 | 276 | NYSE | FG | Mon, Jan 8, 2024 | 42.75 | 43.51 | 42.66 | 43.51 | 275 | NYSE | FG | Fri, Jan 5, 2024 | 43.12 | 43.84 | 42.67 | 42.87 | 274 | NYSE | FG | Thu, Jan 4, 2024 | 43.68 | 44.32 | 42.82 | 43.12 | 273 | NYSE | FG | Wed, Jan 3, 2024 | 44.89 | 45.54 | 43.65 | 43.80 | 272 | NYSE | FG | Tue, Jan 2, 2024 | 45.63 | 46.51 | 45.25 | 45.30 | 271 | NYSE | FG | Fri, Dec 29, 2023 | 46.11 | 46.54 | 45.86 | 46.00 | 270 | NYSE | FG | Thu, Dec 28, 2023 | 46.78 | 46.93 | 45.88 | 46.08 | 269 | NYSE | FG | Wed, Dec 27, 2023 | 46.91 | 47.19 | 46.70 | 46.88 | 268 | NYSE | FG | Tue, Dec 26, 2023 | 44.90 | 47.25 | 44.70 | 46.76 | 267 | NYSE | FG | Fri, Dec 22, 2023 | 44.80 | 45.08 | 44.24 | 44.86 | 266 | NYSE | FG | Thu, Dec 21, 2023 | 46.25 | 46.25 | 44.90 | 45.25 | 265 | NYSE | FG | Wed, Dec 20, 2023 | 46.55 | 46.89 | 46.03 | 46.10 | 264 | NYSE | FG | Tue, Dec 19, 2023 | 45.80 | 46.86 | 45.67 | 46.54 | 263 | NYSE | FG | Mon, Dec 18, 2023 | 44.89 | 45.86 | 44.26 | 45.45 | 262 | NYSE | FG | Fri, Dec 15, 2023 | 45.71 | 46.11 | 44.09 | 44.24 | 261 | NYSE | FG | Thu, Dec 14, 2023 | 47.47 | 47.83 | 45.50 | 45.95 | 260 | NYSE | FG | Wed, Dec 13, 2023 | 47.47 | 48.14 | 46.72 | 47.21 | 259 | NYSE | FG | Tue, Dec 12, 2023 | 46.00 | 47.57 | 45.86 | 47.07 | 258 | NYSE | FG | Mon, Dec 11, 2023 | 43.84 | 45.68 | 43.84 | 45.63 | 257 | NYSE | FG | Fri, Dec 8, 2023 | 44.95 | 46.39 | 43.39 | 43.84 | 256 | NYSE | FG | Thu, Dec 7, 2023 | 44.59 | 46.42 | 44.41 | 44.93 | 255 | NYSE | FG | Wed, Dec 6, 2023 | 43.50 | 45.19 | 43.23 | 44.39 | 254 | NYSE | FG | Tue, Dec 5, 2023 | 42.42 | 43.38 | 42.06 | 42.94 | 253 | NYSE | FG | Mon, Dec 4, 2023 | 42.38 | 43.42 | 42.03 | 42.34 | 252 | NYSE | FG | Fri, Dec 1, 2023 | 40.55 | 42.69 | 40.46 | 42.67 | 251 | NYSE | FG | Thu, Nov 30, 2023 | 41.68 | 41.69 | 40.24 | 40.81 | 250 | NYSE | FG | Wed, Nov 29, 2023 | 41.51 | 42.25 | 40.21 | 41.67 | 249 | NYSE | FG | Tue, Nov 28, 2023 | 43.29 | 43.29 | 41.40 | 41.51 | 248 | NYSE | FG | Mon, Nov 27, 2023 | 42.64 | 43.59 | 42.60 | 43.24 | 247 | NYSE | FG | Fri, Nov 24, 2023 | 42.31 | 42.68 | 41.73 | 42.40 | 246 | NYSE | FG | Wed, Nov 22, 2023 | 42.00 | 43.40 | 41.46 | 42.13 | 245 | NYSE | FG | Tue, Nov 21, 2023 | 41.43 | 41.99 | 41.05 | 41.55 | 244 | NYSE | FG | Mon, Nov 20, 2023 | 40.11 | 41.37 | 40.01 | 41.29 | 243 | NYSE | FG | Fri, Nov 17, 2023 | 40.48 | 41.05 | 40.09 | 40.43 | 242 | NYSE | FG | Thu, Nov 16, 2023 | 40.40 | 40.80 | 39.70 | 39.88 | 241 | NYSE | FG | Wed, Nov 15, 2023 | 39.38 | 41.09 | 39.03 | 40.61 | 240 | NYSE | FG | Tue, Nov 14, 2023 | 37.38 | 39.58 | 37.13 | 39.45 | 239 | NYSE | FG | Mon, Nov 13, 2023 | 37.34 | 37.34 | 36.57 | 36.68 | 238 | NYSE | FG | Fri, Nov 10, 2023 | 38.14 | 38.55 | 37.00 | 37.34 | 237 | NYSE | FG | Thu, Nov 9, 2023 | 36.52 | 38.43 | 36.00 | 38.15 | 236 | NYSE | FG | Wed, Nov 8, 2023 | 33.00 | 37.92 | 32.78 | 36.86 | 235 | NYSE | FG | Tue, Nov 7, 2023 | 31.97 | 32.72 | 31.91 | 32.24 | 234 | NYSE | FG | Mon, Nov 6, 2023 | 32.82 | 32.96 | 31.61 | 31.98 | 233 | NYSE | FG | Fri, Nov 3, 2023 | 32.44 | 32.98 | 31.96 | 32.84 | 232 | NYSE | FG | Thu, Nov 2, 2023 | 31.17 | 31.95 | 30.99 | 31.94 | 231 | NYSE | FG | Wed, Nov 1, 2023 | 30.62 | 30.84 | 30.04 | 30.75 | 230 | NYSE | FG | Tue, Oct 31, 2023 | 30.76 | 31.12 | 30.24 | 30.69 | 229 | NYSE | FG | Mon, Oct 30, 2023 | 30.03 | 30.89 | 30.03 | 30.75 | 228 | NYSE | FG | Fri, Oct 27, 2023 | 29.73 | 30.10 | 29.51 | 29.76 | 227 | NYSE | FG | Thu, Oct 26, 2023 | 29.17 | 30.06 | 29.17 | 29.74 | 226 | NYSE | FG | Wed, Oct 25, 2023 | 29.40 | 29.69 | 28.77 | 29.03 | 225 | NYSE | FG | Tue, Oct 24, 2023 | 29.82 | 30.08 | 29.27 | 29.57 | 224 | NYSE | FG | Mon, Oct 23, 2023 | 29.35 | 30.39 | 29.05 | 29.83 | 223 | NYSE | FG | Fri, Oct 20, 2023 | 30.48 | 30.48 | 29.01 | 29.48 | 222 | NYSE | FG | Thu, Oct 19, 2023 | 31.28 | 31.38 | 30.06 | 30.39 | 221 | NYSE | FG | Wed, Oct 18, 2023 | 30.68 | 31.53 | 30.29 | 31.50 | 220 | NYSE | FG | Tue, Oct 17, 2023 | 29.56 | 31.02 | 29.56 | 31.01 | 219 | NYSE | FG | Mon, Oct 16, 2023 | 28.93 | 29.79 | 28.93 | 29.71 | 218 | NYSE | FG | Fri, Oct 13, 2023 | 28.65 | 29.04 | 28.50 | 28.77 | 217 | NYSE | FG | Thu, Oct 12, 2023 | 28.82 | 29.16 | 28.27 | 28.47 | 216 | NYSE | FG | Wed, Oct 11, 2023 | 28.20 | 28.84 | 28.20 | 28.84 | 215 | NYSE | FG | Tue, Oct 10, 2023 | 28.92 | 28.93 | 27.99 | 28.24 | 214 | NYSE | FG | Mon, Oct 9, 2023 | 28.03 | 28.86 | 27.90 | 28.54 | 213 | NYSE | FG | Fri, Oct 6, 2023 | 27.47 | 28.18 | 27.30 | 28.02 | 212 | NYSE | FG | Thu, Oct 5, 2023 | 27.00 | 27.75 | 27.00 | 27.66 | 211 | NYSE | FG | Wed, Oct 4, 2023 | 26.40 | 26.94 | 26.12 | 26.70 | 210 | NYSE | FG | Tue, Oct 3, 2023 | 26.98 | 27.18 | 26.23 | 26.44 | 209 | NYSE | FG | Mon, Oct 2, 2023 | 27.82 | 28.10 | 26.95 | 27.03 | 208 | NYSE | FG | Fri, Sep 29, 2023 | 27.84 | 28.66 | 27.70 | 28.06 | 207 | NYSE | FG | Thu, Sep 28, 2023 | 28.60 | 29.04 | 27.67 | 27.74 | 206 | NYSE | FG | Wed, Sep 27, 2023 | 28.62 | 28.85 | 27.83 | 28.63 | 205 | NYSE | FG | Tue, Sep 26, 2023 | 28.99 | 29.17 | 28.28 | 28.61 | 204 | NYSE | FG | Mon, Sep 25, 2023 | 28.70 | 29.22 | 28.64 | 29.11 | 203 | NYSE | FG | Fri, Sep 22, 2023 | 27.28 | 28.97 | 27.28 | 28.86 | 202 | NYSE | FG | Thu, Sep 21, 2023 | 26.78 | 27.22 | 26.66 | 27.18 | 201 | NYSE | FG | Wed, Sep 20, 2023 | 28.28 | 28.61 | 27.48 | 27.51 | 200 | NYSE | FG | Tue, Sep 19, 2023 | 28.29 | 28.46 | 27.65 | 28.10 | 199 | NYSE | FG | Mon, Sep 18, 2023 | 27.99 | 28.65 | 27.99 | 28.50 | 198 | NYSE | FG | Fri, Sep 15, 2023 | 27.51 | 28.27 | 27.42 | 28.11 | 197 | NYSE | FG | Thu, Sep 14, 2023 | 27.41 | 27.96 | 26.87 | 27.79 | 196 | NYSE | FG | Wed, Sep 13, 2023 | 27.98 | 28.03 | 27.18 | 27.10 | 195 | NYSE | FG | Tue, Sep 12, 2023 | 27.60 | 28.25 | 27.60 | 27.82 | 194 | NYSE | FG | Mon, Sep 11, 2023 | 27.01 | 27.54 | 27.01 | 27.46 | 193 | NYSE | FG | Fri, Sep 8, 2023 | 26.21 | 27.46 | 26.21 | 26.90 | 192 | NYSE | FG | Thu, Sep 7, 2023 | 26.50 | 26.73 | 26.17 | 26.27 | 191 | NYSE | FG | Wed, Sep 6, 2023 | 27.00 | 27.21 | 26.44 | 26.61 | 190 | NYSE | FG | Tue, Sep 5, 2023 | 27.97 | 28.02 | 26.91 | 26.95 | 189 | NYSE | FG | Fri, Sep 1, 2023 | 28.42 | 28.70 | 27.64 | 27.89 | 188 | NYSE | FG | Thu, Aug 31, 2023 | 29.41 | 29.70 | 28.21 | 28.31 | 187 | NYSE | FG | Wed, Aug 30, 2023 | 28.19 | 29.34 | 28.19 | 29.30 | 186 | NYSE | FG | Tue, Aug 29, 2023 | 28.15 | 28.59 | 27.85 | 28.33 | 185 | NYSE | FG | Mon, Aug 28, 2023 | 28.12 | 28.55 | 27.88 | 28.16 | 184 | NYSE | FG | Fri, Aug 25, 2023 | 29.15 | 29.15 | 27.97 | 27.99 | 183 | NYSE | FG | Thu, Aug 24, 2023 | 28.53 | 29.49 | 28.47 | 28.93 | 182 | NYSE | FG | Wed, Aug 23, 2023 | 27.75 | 28.80 | 27.62 | 28.56 | 181 | NYSE | FG | Tue, Aug 22, 2023 | 28.18 | 28.18 | 27.53 | 27.72 | 180 | NYSE | FG | Mon, Aug 21, 2023 | 29.33 | 29.40 | 27.92 | 28.11 | 179 | NYSE | FG | Fri, Aug 18, 2023 | 29.07 | 29.69 | 28.94 | 29.35 | 178 | NYSE | FG | Thu, Aug 17, 2023 | 29.37 | 30.60 | 29.12 | 29.32 | 177 | NYSE | FG | Wed, Aug 16, 2023 | 29.80 | 30.26 | 29.22 | 29.23 | 176 | NYSE | FG | Tue, Aug 15, 2023 | 30.38 | 30.67 | 29.87 | 29.92 | 175 | NYSE | FG | Mon, Aug 14, 2023 | 29.75 | 31.19 | 29.56 | 30.76 | 174 | NYSE | FG | Fri, Aug 11, 2023 | 27.53 | 30.20 | 27.53 | 29.85 | 173 | NYSE | FG | Thu, Aug 10, 2023 | 27.41 | 29.51 | 27.41 | 27.55 | 172 | NYSE | FG | Wed, Aug 9, 2023 | 27.00 | 27.85 | 26.28 | 27.10 | 171 | NYSE | FG | Tue, Aug 8, 2023 | 27.16 | 28.21 | 26.91 | 28.13 | 170 | NYSE | FG | Mon, Aug 7, 2023 | 27.66 | 28.88 | 27.37 | 27.62 | 169 | NYSE | FG | Fri, Aug 4, 2023 | 26.78 | 28.28 | 26.78 | 27.53 | 168 | NYSE | FG | Thu, Aug 3, 2023 | 26.07 | 26.84 | 26.04 | 26.78 | 167 | NYSE | FG | Wed, Aug 2, 2023 | 26.23 | 26.85 | 26.23 | 26.30 | 166 | NYSE | FG | Tue, Aug 1, 2023 | 26.09 | 26.48 | 25.98 | 26.47 | 165 | NYSE | FG | Mon, Jul 31, 2023 | 26.80 | 27.08 | 26.16 | 26.20 | 164 | NYSE | FG | Fri, Jul 28, 2023 | 26.70 | 26.71 | 26.29 | 26.60 | 163 | NYSE | FG | Thu, Jul 27, 2023 | 26.01 | 26.64 | 25.83 | 26.36 | 162 | NYSE | FG | Wed, Jul 26, 2023 | 25.64 | 26.14 | 25.64 | 25.76 | 161 | NYSE | FG | Tue, Jul 25, 2023 | 25.62 | 26.23 | 25.50 | 25.61 | 160 | NYSE | FG | Mon, Jul 24, 2023 | 25.27 | 25.97 | 25.27 | 25.61 | 159 | NYSE | FG | Fri, Jul 21, 2023 | 25.49 | 25.99 | 25.24 | 25.27 | 158 | NYSE | FG | Thu, Jul 20, 2023 | 25.45 | 25.57 | 24.94 | 25.34 | 157 | NYSE | FG | Wed, Jul 19, 2023 | 25.38 | 25.80 | 25.22 | 25.26 | 156 | NYSE | FG | Tue, Jul 18, 2023 | 24.64 | 25.24 | 24.64 | 25.21 | 155 | NYSE | FG | Mon, Jul 17, 2023 | 23.89 | 25.01 | 23.89 | 24.66 | 154 | NYSE | FG | Fri, Jul 14, 2023 | 24.27 | 24.37 | 23.63 | 23.78 | 153 | NYSE | FG | Thu, Jul 13, 2023 | 24.60 | 25.05 | 24.09 | 24.31 | 152 | NYSE | FG | Wed, Jul 12, 2023 | 24.84 | 24.84 | 24.16 | 24.47 | 151 | NYSE | FG | Tue, Jul 11, 2023 | 24.29 | 24.32 | 23.97 | 24.31 | 150 | NYSE | FG | Mon, Jul 10, 2023 | 23.62 | 24.32 | 23.62 | 24.03 | 149 | NYSE | FG | Fri, Jul 7, 2023 | 23.18 | 24.02 | 23.00 | 23.72 | 148 | NYSE | FG | Thu, Jul 6, 2023 | 23.41 | 23.56 | 22.95 | 23.06 | 147 | NYSE | FG | Wed, Jul 5, 2023 | 24.14 | 24.61 | 23.76 | 23.77 | 146 | NYSE | FG | Mon, Jul 3, 2023 | 24.70 | 24.93 | 23.88 | 24.28 | 145 | NYSE | FG | Fri, Jun 30, 2023 | 24.91 | 25.23 | 24.72 | 24.78 | 144 | NYSE | FG | Thu, Jun 29, 2023 | 23.71 | 24.83 | 23.54 | 24.77 | 143 | NYSE | FG | Wed, Jun 28, 2023 | 22.53 | 23.53 | 22.39 | 23.45 | 142 | NYSE | FG | Tue, Jun 27, 2023 | 20.99 | 22.95 | 20.99 | 22.70 | 141 | NYSE | FG | Mon, Jun 26, 2023 | 20.80 | 21.39 | 20.70 | 20.81 | 140 | NYSE | FG | Fri, Jun 23, 2023 | 21.17 | 21.24 | 20.47 | 20.79 | 139 | NYSE | FG | Thu, Jun 22, 2023 | 21.23 | 21.39 | 20.91 | 21.29 | 138 | NYSE | FG | Wed, Jun 21, 2023 | 21.25 | 21.72 | 21.16 | 21.38 | 137 | NYSE | FG | Tue, Jun 20, 2023 | 21.13 | 21.68 | 21.13 | 21.44 | 136 | NYSE | FG | Fri, Jun 16, 2023 | 21.35 | 21.68 | 21.07 | 21.20 | 135 | NYSE | FG | Thu, Jun 15, 2023 | 21.75 | 22.01 | 21.44 | 21.54 | 134 | NYSE | FG | Wed, Jun 14, 2023 | 22.50 | 22.90 | 22.13 | 22.00 | 133 | NYSE | FG | Tue, Jun 13, 2023 | 22.51 | 22.96 | 22.42 | 22.59 | 132 | NYSE | FG | Mon, Jun 12, 2023 | 22.72 | 23.15 | 22.19 | 22.29 | 131 | NYSE | FG | Fri, Jun 9, 2023 | 22.33 | 23.10 | 22.16 | 22.97 | 130 | NYSE | FG | Thu, Jun 8, 2023 | 22.22 | 22.35 | 21.23 | 22.27 | 129 | NYSE | FG | Wed, Jun 7, 2023 | 21.34 | 22.79 | 21.33 | 22.39 | 128 | NYSE | FG | Tue, Jun 6, 2023 | 21.17 | 21.66 | 21.01 | 21.20 | 127 | NYSE | FG | Mon, Jun 5, 2023 | 21.56 | 22.16 | 21.20 | 21.54 | 126 | NYSE | FG | Fri, Jun 2, 2023 | 20.41 | 21.82 | 20.41 | 21.54 | 125 | NYSE | FG | Thu, Jun 1, 2023 | 20.49 | 20.69 | 19.78 | 20.28 | 124 | NYSE | FG | Wed, May 31, 2023 | 20.15 | 20.75 | 20.02 | 20.68 | 123 | NYSE | FG | Tue, May 30, 2023 | 19.92 | 20.43 | 19.92 | 20.41 | 122 | NYSE | FG | Fri, May 26, 2023 | 20.16 | 20.41 | 19.93 | 20.00 | 121 | NYSE | FG | Thu, May 25, 2023 | 20.15 | 20.44 | 19.82 | 20.06 | 120 | NYSE | FG | Wed, May 24, 2023 | 20.28 | 20.62 | 20.19 | 20.29 | 119 | NYSE | FG | Tue, May 23, 2023 | 20.24 | 21.29 | 20.24 | 20.46 | 118 | NYSE | FG | Mon, May 22, 2023 | 19.79 | 20.67 | 19.79 | 20.37 | 117 | NYSE | FG | Fri, May 19, 2023 | 19.50 | 20.09 | 19.43 | 19.95 | 116 | NYSE | FG | Thu, May 18, 2023 | 18.56 | 19.73 | 18.50 | 19.43 | 115 | NYSE | FG | Wed, May 17, 2023 | 18.45 | 18.72 | 18.30 | 18.59 | 114 | NYSE | FG | Tue, May 16, 2023 | 17.95 | 18.46 | 17.90 | 18.26 | 113 | NYSE | FG | Mon, May 15, 2023 | 17.50 | 18.05 | 17.50 | 17.97 | 112 | NYSE | FG | Fri, May 12, 2023 | 17.08 | 17.77 | 17.08 | 17.48 | 111 | NYSE | FG | Thu, May 11, 2023 | 16.66 | 17.19 | 16.49 | 17.01 | 110 | NYSE | FG | Wed, May 10, 2023 | 16.52 | 16.82 | 16.27 | 16.75 | 109 | NYSE | FG | Tue, May 9, 2023 | 16.55 | 16.84 | 16.26 | 16.31 | 108 | NYSE | FG | Mon, May 8, 2023 | 16.21 | 16.99 | 16.17 | 16.73 | 107 | NYSE | FG | Fri, May 5, 2023 | 15.10 | 16.25 | 15.10 | 16.12 | 106 | NYSE | FG | Thu, May 4, 2023 | 17.35 | 17.49 | 14.76 | 14.93 | 105 | NYSE | FG | Wed, May 3, 2023 | 18.14 | 18.65 | 18.01 | 18.05 | 104 | NYSE | FG | Tue, May 2, 2023 | 18.30 | 18.43 | 17.74 | 18.15 | 103 | NYSE | FG | Mon, May 1, 2023 | 18.28 | 18.67 | 17.89 | 18.30 | 102 | NYSE | FG | Fri, Apr 28, 2023 | 17.64 | 18.50 | 17.64 | 18.33 | 101 | NYSE | FG | Thu, Apr 27, 2023 | 17.47 | 17.76 | 17.26 | 17.67 | 100 | NYSE | FG | Wed, Apr 26, 2023 | 17.72 | 18.15 | 17.25 | 17.43 | 99 | NYSE | FG | Tue, Apr 25, 2023 | 18.62 | 18.80 | 17.66 | 17.78 | 98 | NYSE | FG | Mon, Apr 24, 2023 | 18.92 | 19.03 | 18.35 | 18.83 | 97 | NYSE | FG | Fri, Apr 21, 2023 | 18.79 | 19.24 | 18.48 | 18.97 | 96 | NYSE | FG | Thu, Apr 20, 2023 | 18.68 | 18.84 | 18.55 | 18.79 | 95 | NYSE | FG | Wed, Apr 19, 2023 | 18.50 | 18.82 | 18.41 | 18.81 | 94 | NYSE | FG | Tue, Apr 18, 2023 | 18.67 | 18.68 | 18.23 | 18.61 | 93 | NYSE | FG | Mon, Apr 17, 2023 | 18.34 | 18.77 | 18.15 | 18.69 | 92 | NYSE | FG | Fri, Apr 14, 2023 | 18.64 | 18.64 | 18.21 | 18.38 | 91 | NYSE | FG | Thu, Apr 13, 2023 | 18.37 | 18.52 | 18.25 | 18.39 | 90 | NYSE | FG | Wed, Apr 12, 2023 | 18.38 | 18.46 | 18.09 | 18.39 | 89 | NYSE | FG | Tue, Apr 11, 2023 | 17.71 | 18.46 | 17.51 | 18.34 | 88 | NYSE | FG | Mon, Apr 10, 2023 | 17.60 | 17.97 | 17.59 | 17.68 | 87 | NYSE | FG | Thu, Apr 6, 2023 | 17.67 | 17.79 | 17.35 | 17.59 | 86 | NYSE | FG | Wed, Apr 5, 2023 | 17.66 | 17.98 | 17.45 | 17.67 | 85 | NYSE | FG | Tue, Apr 4, 2023 | 17.73 | 17.96 | 17.37 | 17.65 | 84 | NYSE | FG | Mon, Apr 3, 2023 | 18.11 | 18.25 | 17.55 | 17.84 | 83 | NYSE | FG | Fri, Mar 31, 2023 | 18.02 | 18.20 | 17.76 | 18.12 | 82 | NYSE | FG | Thu, Mar 30, 2023 | 18.09 | 18.68 | 17.78 | 17.94 | 81 | NYSE | FG | Wed, Mar 29, 2023 | 17.70 | 18.18 | 17.52 | 17.72 | 80 | NYSE | FG | Tue, Mar 28, 2023 | 18.28 | 18.37 | 17.29 | 17.51 | 79 | NYSE | FG | Mon, Mar 27, 2023 | 18.00 | 18.73 | 17.50 | 18.38 | 78 | NYSE | FG | Fri, Mar 24, 2023 | 16.68 | 17.50 | 16.48 | 17.44 | 77 | NYSE | FG | Thu, Mar 23, 2023 | 16.43 | 16.98 | 16.11 | 16.80 | 76 | NYSE | FG | Wed, Mar 22, 2023 | 17.05 | 17.35 | 16.36 | 16.39 | 75 | NYSE | FG | Tue, Mar 21, 2023 | 16.10 | 16.96 | 16.10 | 16.67 | 74 | NYSE | FG | Mon, Mar 20, 2023 | 15.83 | 16.73 | 15.79 | 15.81 | 73 | NYSE | FG | Fri, Mar 17, 2023 | 16.53 | 16.58 | 15.62 | 15.66 | 72 | NYSE | FG | Thu, Mar 16, 2023 | 17.03 | 17.22 | 15.56 | 16.73 | 71 | NYSE | FG | Wed, Mar 15, 2023 | 17.75 | 17.78 | 17.20 | 17.23 | 70 | NYSE | FG | Tue, Mar 14, 2023 | 18.50 | 18.59 | 17.79 | 18.16 | 69 | NYSE | FG | Mon, Mar 13, 2023 | 17.00 | 18.37 | 17.00 | 18.05 | 68 | NYSE | FG | Fri, Mar 10, 2023 | 19.00 | 19.00 | 17.41 | 17.75 | 67 | NYSE | FG | Thu, Mar 9, 2023 | 19.62 | 19.67 | 19.02 | 19.06 | 66 | NYSE | FG | Wed, Mar 8, 2023 | 19.54 | 19.75 | 19.38 | 19.71 | 65 | NYSE | FG | Tue, Mar 7, 2023 | 19.45 | 19.66 | 19.02 | 19.48 | 64 | NYSE | FG | Mon, Mar 6, 2023 | 20.40 | 20.46 | 19.47 | 19.52 | 63 | NYSE | FG | Fri, Mar 3, 2023 | 20.53 | 20.68 | 20.27 | 20.44 | 62 | NYSE | FG | Thu, Mar 2, 2023 | 20.25 | 20.64 | 20.14 | 20.54 | 61 | NYSE | FG | Wed, Mar 1, 2023 | 20.37 | 21.06 | 20.25 | 20.39 | 60 | NYSE | FG | Tue, Feb 28, 2023 | 20.78 | 20.94 | 20.35 | 20.37 | 59 | NYSE | FG | Mon, Feb 27, 2023 | 21.00 | 21.38 | 20.60 | 20.73 | 58 | NYSE | FG | Fri, Feb 24, 2023 | 21.05 | 21.35 | 20.59 | 21.03 | 57 | NYSE | FG | Thu, Feb 23, 2023 | 20.85 | 22.00 | 20.63 | 21.16 | 56 | NYSE | FG | Wed, Feb 22, 2023 | 20.25 | 20.69 | 19.89 | 20.67 | 55 | NYSE | FG | Tue, Feb 21, 2023 | 21.58 | 21.80 | 20.07 | 20.31 | 54 | NYSE | FG | Fri, Feb 17, 2023 | 21.57 | 21.97 | 21.09 | 21.69 | 53 | NYSE | FG | Thu, Feb 16, 2023 | 23.00 | 23.00 | 21.65 | 21.73 | 52 | NYSE | FG | Wed, Feb 15, 2023 | 22.83 | 23.22 | 22.82 | 23.12 | 51 | NYSE | FG | Tue, Feb 14, 2023 | 23.31 | 23.63 | 22.85 | 22.99 | 50 | NYSE | FG | Mon, Feb 13, 2023 | 23.82 | 24.10 | 23.16 | 23.34 | 49 | NYSE | FG | Fri, Feb 10, 2023 | 21.85 | 24.41 | 21.83 | 23.82 | 48 | NYSE | FG | Thu, Feb 9, 2023 | 21.71 | 22.27 | 21.63 | 21.87 | 47 | NYSE | FG | Wed, Feb 8, 2023 | 21.39 | 21.87 | 21.39 | 21.63 | 46 | NYSE | FG | Tue, Feb 7, 2023 | 21.50 | 21.89 | 21.31 | 21.50 | 45 | NYSE | FG | Mon, Feb 6, 2023 | 21.60 | 21.78 | 21.55 | 21.65 | 44 | NYSE | FG | Fri, Feb 3, 2023 | 21.79 | 22.18 | 21.62 | 21.75 | 43 | NYSE | FG | Thu, Feb 2, 2023 | 21.83 | 22.22 | 21.69 | 21.95 | 42 | NYSE | FG | Wed, Feb 1, 2023 | 21.42 | 21.78 | 21.11 | 21.57 | 41 | NYSE | FG | Tue, Jan 31, 2023 | 21.02 | 21.57 | 20.95 | 21.46 | 40 | NYSE | FG | Mon, Jan 30, 2023 | 21.11 | 21.39 | 20.93 | 21.03 | 39 | NYSE | FG | Fri, Jan 27, 2023 | 21.39 | 21.64 | 21.17 | 21.19 | 38 | NYSE | FG | Thu, Jan 26, 2023 | 21.37 | 21.62 | 21.16 | 21.48 | 37 | NYSE | FG | Wed, Jan 25, 2023 | 21.06 | 21.40 | 20.88 | 21.34 | 36 | NYSE | FG | Tue, Jan 24, 2023 | 20.97 | 21.55 | 20.50 | 21.21 | 35 | NYSE | FG | Mon, Jan 23, 2023 | 20.95 | 21.19 | 20.43 | 21.00 | 34 | NYSE | FG | Fri, Jan 20, 2023 | 20.68 | 21.58 | 20.54 | 20.97 | 33 | NYSE | FG | Thu, Jan 19, 2023 | 20.46 | 21.00 | 20.38 | 20.71 | 32 | NYSE | FG | Wed, Jan 18, 2023 | 21.09 | 21.64 | 20.67 | 20.68 | 31 | NYSE | FG | Tue, Jan 17, 2023 | 20.77 | 21.78 | 20.62 | 21.09 | 30 | NYSE | FG | Fri, Jan 13, 2023 | 19.56 | 20.88 | 19.56 | 20.77 | 29 | NYSE | FG | Thu, Jan 12, 2023 | 20.22 | 20.62 | 19.77 | 19.73 | 28 | NYSE | FG | Wed, Jan 11, 2023 | 19.98 | 20.34 | 19.49 | 20.25 | 27 | NYSE | FG | Tue, Jan 10, 2023 | 19.51 | 20.79 | 18.33 | 20.05 | 26 | NYSE | FG | Mon, Jan 9, 2023 | 20.10 | 20.32 | 19.88 | 20.15 | 25 | NYSE | FG | Fri, Jan 6, 2023 | 20.00 | 20.42 | 19.78 | 20.00 | 24 | NYSE | FG | Thu, Jan 5, 2023 | 19.83 | 20.12 | 19.76 | 19.95 | 23 | NYSE | FG | Wed, Jan 4, 2023 | 19.95 | 20.46 | 19.40 | 19.95 | 22 | NYSE | FG | Tue, Jan 3, 2023 | 20.03 | 20.32 | 19.82 | 20.07 | 21 | NYSE | FG | Fri, Dec 30, 2022 | 19.97 | 20.40 | 19.95 | 20.01 | 20 | NYSE | FG | Thu, Dec 29, 2022 | 19.83 | 20.84 | 19.50 | 20.13 | 19 | NYSE | FG | Wed, Dec 28, 2022 | 21.59 | 22.12 | 19.50 | 19.92 | 18 | NYSE | FG | Tue, Dec 27, 2022 | 20.12 | 21.76 | 20.12 | 21.62 | 17 | NYSE | FG | Fri, Dec 23, 2022 | 20.00 | 20.45 | 19.96 | 20.23 | 16 | NYSE | FG | Thu, Dec 22, 2022 | 20.05 | 20.41 | 19.32 | 19.92 | 15 | NYSE | FG | Wed, Dec 21, 2022 | 20.07 | 21.17 | 20.07 | 20.24 | 14 | NYSE | FG | Tue, Dec 20, 2022 | 19.59 | 20.02 | 19.26 | 19.97 | 13 | NYSE | FG | Mon, Dec 19, 2022 | 19.13 | 20.12 | 19.00 | 19.67 | 12 | NYSE | FG | Fri, Dec 16, 2022 | 19.45 | 19.75 | 19.20 | 19.56 | 11 | NYSE | FG | Thu, Dec 15, 2022 | 20.15 | 20.71 | 19.13 | 19.75 | 10 | NYSE | FG | Wed, Dec 14, 2022 | 19.60 | 20.65 | 19.47 | 20.31 | 9 | NYSE | FG | Tue, Dec 13, 2022 | 19.50 | 20.00 | 19.25 | 19.70 | 8 | NYSE | FG | Mon, Dec 12, 2022 | 18.70 | 19.97 | 18.03 | 19.82 | 7 | NYSE | FG | Fri, Dec 9, 2022 | 17.75 | 19.20 | 17.55 | 19.02 | 6 | NYSE | FG | Thu, Dec 8, 2022 | 18.55 | 19.23 | 18.00 | 18.24 | 5 | NYSE | FG | Wed, Dec 7, 2022 | 18.97 | 19.42 | 18.83 | 19.05 | 4 | NYSE | FG | Tue, Dec 6, 2022 | 19.00 | 19.81 | 18.80 | 19.50 | 3 | NYSE | FG | Mon, Dec 5, 2022 | 18.81 | 19.70 | 18.72 | 19.31 | 2 | NYSE | FG | Fri, Dec 2, 2022 | 19.00 | 19.81 | 18.50 | 19.25 | 1 | NYSE | FG | Thu, Dec 1, 2022 | 22.00 | 22.00 | 17.34 | 19.13 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.