Quantcast

Historical Stock Prices

FGB 
$5.825
*  
0.135
2.27%
Get FGB Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading FGB now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 5.94 6.0079 5.81 5.825 52,522
12/13/2018 5.99 6.0782 5.93 5.96 45,268
12/12/2018 6.2 6.2 5.98 6.015 76,628
12/11/2018 6.06 6.149 6.02 6.04 31,806
12/10/2018 6.14 6.2094 6.0582 6.06 21,411
12/07/2018 6.2 6.215 6.16 6.16 51,016
12/06/2018 6.1 6.2186 6.041 6.19 147,978
12/04/2018 6.29 6.29 6.15 6.24 113,692
12/03/2018 6.23 6.33 6.15 6.27 109,666
11/30/2018 5.94 6.07 5.911 6.07 30,772
11/29/2018 6 6 5.9 5.97 52,637
11/28/2018 5.87 5.9599 5.87 5.935 36,521
11/27/2018 5.95 5.98 5.89 5.89 45,592
11/26/2018 6.04 6.0504 5.95 5.985 31,240
11/23/2018 5.9426 6.0299 5.89 5.91 28,048
11/21/2018 5.85 6.0606 5.85 6 33,573
11/20/2018 6.26 6.26 6.11 6.16 40,538
11/19/2018 6.33 6.33 6.258 6.27 90,379
11/16/2018 6.26 6.35 6.1986 6.34 52,114
11/15/2018 6.2 6.27 6.1901 6.27 21,448
11/14/2018 6.2 6.26 6.1559 6.26 31,912
11/13/2018 6.15 6.22 6.11 6.205 41,937
11/12/2018 6.24 6.33 6.2 6.2 32,314
11/09/2018 6.2511 6.3476 6.2511 6.28 22,058
11/08/2018 6.22 6.35 6.22 6.33 34,311
11/07/2018 6.23 6.26 6.229 6.24 39,743
11/06/2018 6.147 6.25 6.14 6.2 29,395
11/05/2018 6.179 6.19 6.1201 6.15 50,561
11/02/2018 6.16 6.206 6.16 6.18 26,477
11/01/2018 6.05 6.225 6.02 6.15 62,176
10/31/2018 5.91 6.04 5.91 6.04 30,748
10/30/2018 5.9173 5.9999 5.87 5.87 11,433
10/29/2018 5.94 6.012 5.86 5.97 51,626
10/26/2018 6.13 6.13 5.87 5.91 68,004
10/25/2018 6.1 6.14 6.02 6.14 28,187
10/24/2018 6.05 6.07 6.03 6.03 18,040
10/23/2018 6.12 6.12 6.06 6.0632 14,676
10/22/2018 6.174 6.214 6.1 6.12 39,711
10/19/2018 6.25 6.25 6.1171 6.24 145,668
10/18/2018 6.2 6.2 6.11 6.12 33,489
10/17/2018 6.15 6.18 6.15 6.17 34,182
10/16/2018 6.09 6.2 6.09 6.2 34,964
10/15/2018 6.08 6.16 6.08 6.08 18,415
10/12/2018 6.11 6.22 6.07 6.1 35,069
10/11/2018 6.11 6.122 6.08 6.08 34,913
10/10/2018 6.26 6.35 6.08 6.11 72,742
10/09/2018 6.2726 6.3192 6.22 6.24 26,464
10/08/2018 6.21 6.34 6.21 6.26 56,017
10/05/2018 6.3386 6.3386 6.2127 6.2302 36,844
10/04/2018 6.41 6.4183 6.3299 6.33 29,362
10/03/2018 6.26 6.42 6.26 6.42 37,786
10/02/2018 6.25 6.37 6.25 6.27 27,269
10/01/2018 6.43 6.43 6.29 6.3 11,036
09/28/2018 6.36 6.36 6.28 6.34 19,237
09/27/2018 6.37 6.42 6.25 6.32 37,074
09/26/2018 6.37 6.38 6.31 6.31 34,676
09/25/2018 6.44 6.44 6.332 6.37 31,120
09/24/2018 6.41 6.44 6.32 6.37 23,202
09/21/2018 6.32 6.39 6.3 6.38 33,278
09/20/2018 6.27 6.33 6.249 6.33 39,299
09/19/2018 6.29 6.3 6.27 6.285 36,595
09/18/2018 6.28 6.3 6.25 6.3 23,599
09/17/2018 6.22 6.29 6.22 6.231 35,312
09/14/2018 6.35 6.36 6.26 6.28 14,997
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio