(NY: FIG )

21.61 +0.07 (+0.33%)

Official Closing Price Updated: 6:30 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	21.52	21.84	21.52	21.61	3,067	+0.07(+0.33%)
Nov 14, 2024	21.30	21.55	21.30	21.54	9,369	-0.03(-0.14%)
Nov 13, 2024	22.00	22.00	21.39	21.57	5,667	-0.46(-2.07%)
Nov 12, 2024	22.08	22.12	21.92	22.03	8,283	+0.02(+0.09%)
Nov 11, 2024	22.05	22.11	22.00	22.01	1,820	+0.12(+0.54%)
Nov 08, 2024	21.90	21.90	21.67	21.89	4,414	+0.06(+0.29%)
Nov 07, 2024	21.89	21.90	21.55	21.83	6,914	+0.17(+0.80%)
Nov 06, 2024	21.10	21.66	21.10	21.65	21,585	+0.60(+2.87%)
Nov 05, 2024	20.89	21.05	20.77	21.05	17,566	+0.31(+1.49%)
Nov 04, 2024	21.00	21.00	20.65	20.74	2,591	-0.14(-0.68%)
Nov 01, 2024	20.93	20.93	20.80	20.88	408	+0.06(+0.28%)
Oct 31, 2024	20.99	20.99	20.82	20.82	358	-0.27(-1.27%)
Oct 30, 2024	21.07	21.15	21.07	21.09	575	-0.06(-0.26%)
Oct 29, 2024	20.70	21.15	20.70	21.15	26,393	+0.31(+1.49%)
Oct 28, 2024	20.72	21.05	20.72	20.84	3,745	-0.04(-0.17%)
Oct 25, 2024	20.88	20.88	20.88	20.88	100	-0.08(-0.38%)
Oct 24, 2024	20.84	20.95	20.81	20.95	2,518	+0.09(+0.42%)
Oct 23, 2024	21.03	21.06	20.80	20.87	1,758	-0.25(-1.20%)
Oct 22, 2024	21.22	21.22	21.04	21.12	1,104	-0.00(-0.01%)
Oct 21, 2024	21.12	21.12	21.12	21.12	114	-0.17(-0.80%)
Oct 18, 2024	21.19	21.49	21.19	21.29	3,600	+0.02(+0.10%)
Oct 17, 2024	21.30	21.30	21.27	21.27	1,168	-0.03(-0.14%)
Oct 16, 2024	20.72	21.30	20.72	21.30	4,907	-0.02(-0.11%)
Oct 15, 2024	21.15	21.35	21.15	21.32	2,864	+0.14(+0.65%)
Oct 14, 2024	21.00	21.18	20.85	21.18	15,494	-0.18(-0.82%)
Oct 11, 2024	21.20	21.36	21.05	21.36	3,583	-0.01(-0.04%)
Oct 10, 2024	21.10	21.37	21.08	21.37	6,398	-0.01(-0.06%)
Oct 09, 2024	21.22	21.38	21.06	21.38	1,724	+0.08(+0.38%)
Oct 08, 2024	21.09	21.41	21.09	21.30	4,236	+0.25(+1.19%)
Oct 07, 2024	21.31	21.31	20.97	21.05	7,795	-0.09(-0.44%)
Oct 04, 2024	21.30	21.30	21.14	21.14	3,214	-0.17(-0.81%)
Oct 03, 2024	21.40	21.40	21.27	21.31	8,911	-0.13(-0.62%)
Oct 02, 2024	21.45	21.45	21.45	21.45	122	-0.08(-0.35%)
Oct 01, 2024	21.39	21.59	21.39	21.52	10,028	+0.10(+0.46%)
Sep 30, 2024	21.40	21.42	21.28	21.42	10,419	-0.20(-0.93%)
Sep 27, 2024	21.40	21.75	21.40	21.62	3,924	+0.15(+0.71%)
Sep 26, 2024	21.51	21.51	21.36	21.47	3,356	-0.01(-0.04%)
Sep 25, 2024	21.56	21.56	21.48	21.48	351	-0.19(-0.86%)
Sep 24, 2024	21.37	21.67	21.37	21.67	2,493	+0.04(+0.18%)
Sep 23, 2024	20.92	21.67	20.92	21.63	3,122	+0.03(+0.14%)
Sep 20, 2024	21.56	21.60	21.56	21.60	681	+0.01(+0.05%)
Sep 19, 2024	21.57	21.59	21.57	21.59	824	+0.03(+0.13%)
Sep 18, 2024	21.62	21.70	21.56	21.56	11,614	-0.05(-0.22%)
Sep 17, 2024	21.45	21.61	21.45	21.61	1,650	+0.03(+0.16%)
Sep 16, 2024	21.52	21.57	21.50	21.57	1,759	+0.12(+0.55%)
Sep 13, 2024	21.38	21.52	21.38	21.45	2,821	+0.03(+0.15%)
Sep 12, 2024	21.53	21.58	21.32	21.42	3,271	+0.01(+0.07%)
Sep 11, 2024	21.52	21.67	21.41	21.41	1,356	-0.09(-0.40%)
Sep 10, 2024	21.52	21.52	21.49	21.49	207	-0.01(-0.02%)
Sep 09, 2024	21.44	21.50	21.44	21.50	521	-0.11(-0.50%)
Sep 06, 2024	21.51	21.77	21.51	21.61	2,061	+0.18(+0.85%)
Sep 05, 2024	21.43	21.50	21.42	21.42	858	+0.00(+0.01%)
Sep 04, 2024	21.17	21.46	21.17	21.42	919	+0.32(+1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.