First Guaranty Bancshares, Inc. - 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock NASDAQ:FGBIP Historical Prices

Below are the 620 trading days of historical prices for FGBIP.

# Exchange Symbol Date Open High Low Close
620 NASDAQ FGBIP Thu, Mar 21, 2024 18.00 18.25 18.00 18.25
619 NASDAQ FGBIP Wed, Mar 20, 2024 18.25 18.25 18.25 18.25
618 NASDAQ FGBIP Tue, Mar 19, 2024 18.30 18.30 18.01 18.01
617 NASDAQ FGBIP Mon, Mar 18, 2024 18.63 18.63 18.00 18.28
616 NASDAQ FGBIP Fri, Mar 15, 2024 18.30 18.63 18.30 18.63
615 NASDAQ FGBIP Thu, Mar 14, 2024 18.00 18.00 17.90 17.90
614 NASDAQ FGBIP Wed, Mar 13, 2024 18.48 18.48 17.11 18.00
613 NASDAQ FGBIP Tue, Mar 12, 2024 0.00 0.00 0.00 0.00
612 NASDAQ FGBIP Mon, Mar 11, 2024 18.59 18.59 18.40 18.40
611 NASDAQ FGBIP Fri, Mar 8, 2024 18.80 18.80 18.80 18.80
610 NASDAQ FGBIP Thu, Mar 7, 2024 18.89 18.89 18.89 18.89
609 NASDAQ FGBIP Wed, Mar 6, 2024 18.32 18.32 18.32 18.32
608 NASDAQ FGBIP Tue, Mar 5, 2024 18.66 18.69 18.39 18.65
607 NASDAQ FGBIP Mon, Mar 4, 2024 0.00 0.00 0.00 0.00
606 NASDAQ FGBIP Fri, Mar 1, 2024 18.10 18.10 18.06 18.06
605 NASDAQ FGBIP Thu, Feb 29, 2024 18.00 18.59 18.00 18.59
604 NASDAQ FGBIP Wed, Feb 28, 2024 18.50 18.68 16.48 17.53
603 NASDAQ FGBIP Mon, Feb 26, 2024 18.37 18.67 18.37 18.67
602 NASDAQ FGBIP Fri, Feb 23, 2024 18.85 19.05 18.75 18.80
601 NASDAQ FGBIP Thu, Feb 22, 2024 18.59 18.61 18.59 18.61
600 NASDAQ FGBIP Wed, Feb 21, 2024 18.93 18.93 18.93 18.93
599 NASDAQ FGBIP Tue, Feb 20, 2024 19.84 19.92 18.39 18.39
598 NASDAQ FGBIP Fri, Feb 16, 2024 20.01 20.01 19.89 19.94
597 NASDAQ FGBIP Thu, Feb 15, 2024 20.17 20.17 20.17 20.17
596 NASDAQ FGBIP Wed, Feb 14, 2024 20.01 20.64 20.01 20.40
595 NASDAQ FGBIP Tue, Feb 13, 2024 20.57 20.63 20.05 20.05
594 NASDAQ FGBIP Mon, Feb 12, 2024 20.65 20.65 20.64 20.64
593 NASDAQ FGBIP Fri, Feb 9, 2024 20.01 20.69 20.01 20.69
592 NASDAQ FGBIP Thu, Feb 8, 2024 21.00 21.00 20.57 20.69
591 NASDAQ FGBIP Wed, Feb 7, 2024 20.18 20.50 20.18 20.45
590 NASDAQ FGBIP Tue, Feb 6, 2024 20.30 20.30 20.07 20.07
589 NASDAQ FGBIP Mon, Feb 5, 2024 20.15 20.15 19.60 20.00
588 NASDAQ FGBIP Fri, Feb 2, 2024 20.50 20.70 20.40 20.70
587 NASDAQ FGBIP Thu, Feb 1, 2024 20.25 20.25 20.11 20.19
586 NASDAQ FGBIP Wed, Jan 31, 2024 20.11 20.11 20.11 20.11
585 NASDAQ FGBIP Mon, Jan 29, 2024 20.01 20.25 20.01 20.10
584 NASDAQ FGBIP Fri, Jan 26, 2024 20.08 20.10 19.91 20.10
583 NASDAQ FGBIP Thu, Jan 25, 2024 20.10 20.10 19.90 19.90
582 NASDAQ FGBIP Wed, Jan 24, 2024 19.84 19.84 19.83 19.84
581 NASDAQ FGBIP Tue, Jan 23, 2024 20.01 20.01 19.83 19.84
580 NASDAQ FGBIP Fri, Jan 19, 2024 19.20 19.91 19.20 19.86
579 NASDAQ FGBIP Thu, Jan 18, 2024 18.90 19.21 18.90 19.21
578 NASDAQ FGBIP Wed, Jan 17, 2024 18.90 19.09 18.90 19.00
577 NASDAQ FGBIP Tue, Jan 16, 2024 18.93 18.93 18.90 18.90
576 NASDAQ FGBIP Fri, Jan 12, 2024 18.90 18.90 18.79 18.79
575 NASDAQ FGBIP Thu, Jan 11, 2024 18.88 19.07 18.80 19.07
574 NASDAQ FGBIP Wed, Jan 10, 2024 18.89 18.89 18.79 18.79
573 NASDAQ FGBIP Tue, Jan 9, 2024 18.95 18.99 18.81 18.81
572 NASDAQ FGBIP Mon, Jan 8, 2024 18.95 18.95 18.95 18.95
571 NASDAQ FGBIP Fri, Jan 5, 2024 19.05 19.05 19.00 19.02
570 NASDAQ FGBIP Thu, Jan 4, 2024 18.81 19.26 18.46 18.75
569 NASDAQ FGBIP Wed, Jan 3, 2024 19.00 19.00 18.89 18.89
568 NASDAQ FGBIP Tue, Jan 2, 2024 19.00 19.18 18.90 19.10
567 NASDAQ FGBIP Fri, Dec 29, 2023 19.34 19.34 18.89 18.95
566 NASDAQ FGBIP Thu, Dec 28, 2023 19.20 19.29 19.20 19.21
565 NASDAQ FGBIP Wed, Dec 27, 2023 19.05 19.05 19.04 19.04
564 NASDAQ FGBIP Tue, Dec 26, 2023 18.90 19.29 18.90 19.16
563 NASDAQ FGBIP Fri, Dec 22, 2023 19.12 19.39 18.92 19.39
562 NASDAQ FGBIP Thu, Dec 21, 2023 19.14 19.14 19.10 19.10
561 NASDAQ FGBIP Wed, Dec 20, 2023 19.40 19.49 19.14 19.14
560 NASDAQ FGBIP Tue, Dec 19, 2023 19.11 19.44 18.79 19.40
559 NASDAQ FGBIP Mon, Dec 18, 2023 18.89 19.25 18.89 19.25
558 NASDAQ FGBIP Fri, Dec 15, 2023 18.47 18.88 18.25 18.88
557 NASDAQ FGBIP Thu, Dec 14, 2023 18.05 18.61 18.00 18.61
556 NASDAQ FGBIP Wed, Dec 13, 2023 17.15 17.50 17.15 17.50
555 NASDAQ FGBIP Tue, Dec 12, 2023 17.14 17.23 17.14 17.23
554 NASDAQ FGBIP Mon, Dec 11, 2023 17.17 17.17 17.15 17.15
553 NASDAQ FGBIP Fri, Dec 8, 2023 17.09 17.10 17.00 17.00
552 NASDAQ FGBIP Thu, Dec 7, 2023 17.10 17.15 17.02 17.02
551 NASDAQ FGBIP Wed, Dec 6, 2023 17.11 17.30 17.10 17.10
550 NASDAQ FGBIP Tue, Dec 5, 2023 17.30 17.34 17.20 17.22
549 NASDAQ FGBIP Mon, Dec 4, 2023 16.80 17.50 16.71 17.20
548 NASDAQ FGBIP Fri, Dec 1, 2023 16.87 16.87 16.70 16.80
547 NASDAQ FGBIP Thu, Nov 30, 2023 17.09 17.09 16.66 16.66
546 NASDAQ FGBIP Wed, Nov 29, 2023 16.75 16.89 16.75 16.75
545 NASDAQ FGBIP Tue, Nov 28, 2023 16.75 16.79 16.49 16.75
544 NASDAQ FGBIP Mon, Nov 27, 2023 16.60 17.15 16.60 17.15
543 NASDAQ FGBIP Fri, Nov 24, 2023 16.36 16.56 16.22 16.56
542 NASDAQ FGBIP Tue, Nov 21, 2023 16.49 16.49 16.43 16.43
541 NASDAQ FGBIP Mon, Nov 20, 2023 16.57 16.57 16.36 16.50
540 NASDAQ FGBIP Fri, Nov 17, 2023 16.41 16.50 15.84 16.50
539 NASDAQ FGBIP Thu, Nov 16, 2023 16.43 16.75 16.43 16.50
538 NASDAQ FGBIP Wed, Nov 15, 2023 16.40 16.48 16.26 16.39
537 NASDAQ FGBIP Tue, Nov 14, 2023 16.75 16.80 16.21 16.58
536 NASDAQ FGBIP Mon, Nov 13, 2023 16.62 16.85 16.62 16.65
535 NASDAQ FGBIP Fri, Nov 10, 2023 16.75 16.84 16.75 16.75
534 NASDAQ FGBIP Thu, Nov 9, 2023 16.45 16.86 16.45 16.80
533 NASDAQ FGBIP Wed, Nov 8, 2023 16.55 16.75 16.48 16.75
532 NASDAQ FGBIP Tue, Nov 7, 2023 16.75 16.75 16.40 16.40
531 NASDAQ FGBIP Mon, Nov 6, 2023 16.75 17.00 16.54 16.54
530 NASDAQ FGBIP Fri, Nov 3, 2023 16.75 16.75 16.75 16.75
529 NASDAQ FGBIP Thu, Nov 2, 2023 16.80 16.90 16.56 16.70
528 NASDAQ FGBIP Wed, Nov 1, 2023 16.87 16.87 16.56 16.56
527 NASDAQ FGBIP Tue, Oct 31, 2023 16.95 16.98 16.70 16.70
526 NASDAQ FGBIP Mon, Oct 30, 2023 16.31 17.20 16.31 17.20
525 NASDAQ FGBIP Fri, Oct 27, 2023 17.20 17.20 16.28 16.28
524 NASDAQ FGBIP Thu, Oct 26, 2023 17.40 17.40 17.20 17.25
523 NASDAQ FGBIP Wed, Oct 25, 2023 17.24 17.24 17.19 17.20
522 NASDAQ FGBIP Tue, Oct 24, 2023 16.95 17.68 16.90 17.56
521 NASDAQ FGBIP Mon, Oct 23, 2023 17.29 17.44 17.29 17.44
520 NASDAQ FGBIP Fri, Oct 20, 2023 16.22 17.69 16.21 17.65
519 NASDAQ FGBIP Thu, Oct 19, 2023 17.50 17.50 17.11 17.49
518 NASDAQ FGBIP Wed, Oct 18, 2023 17.74 17.74 17.51 17.51
517 NASDAQ FGBIP Tue, Oct 17, 2023 17.54 18.00 17.51 17.51
516 NASDAQ FGBIP Mon, Oct 16, 2023 18.00 18.00 17.55 17.55
515 NASDAQ FGBIP Fri, Oct 13, 2023 17.60 18.00 17.60 18.00
514 NASDAQ FGBIP Wed, Oct 11, 2023 17.76 17.79 17.52 17.74
513 NASDAQ FGBIP Tue, Oct 10, 2023 17.75 17.75 17.75 17.75
512 NASDAQ FGBIP Mon, Oct 9, 2023 17.90 17.91 17.90 17.91
511 NASDAQ FGBIP Thu, Oct 5, 2023 18.05 18.05 18.05 18.05
510 NASDAQ FGBIP Wed, Oct 4, 2023 18.48 18.50 18.48 18.50
509 NASDAQ FGBIP Tue, Oct 3, 2023 18.47 18.50 18.47 18.50
508 NASDAQ FGBIP Fri, Sep 22, 2023 18.09 18.09 18.09 18.09
507 NASDAQ FGBIP Wed, Sep 20, 2023 17.99 17.99 17.98 17.98
506 NASDAQ FGBIP Tue, Sep 19, 2023 18.17 18.17 18.17 18.17
505 NASDAQ FGBIP Mon, Sep 18, 2023 18.17 18.17 18.17 18.17
504 NASDAQ FGBIP Fri, Sep 15, 2023 18.50 18.50 18.50 18.50
503 NASDAQ FGBIP Wed, Sep 13, 2023 18.01 18.01 17.97 17.97
502 NASDAQ FGBIP Tue, Sep 12, 2023 18.10 18.27 17.95 18.00
501 NASDAQ FGBIP Mon, Sep 11, 2023 18.12 18.12 18.12 18.12
500 NASDAQ FGBIP Fri, Sep 8, 2023 18.10 18.98 18.10 18.98
499 NASDAQ FGBIP Thu, Sep 7, 2023 17.93 17.93 17.93 17.93
498 NASDAQ FGBIP Tue, Sep 5, 2023 17.94 17.94 17.94 17.94
497 NASDAQ FGBIP Fri, Sep 1, 2023 18.15 18.35 17.93 17.93
496 NASDAQ FGBIP Wed, Aug 30, 2023 18.15 19.00 17.81 17.81
495 NASDAQ FGBIP Tue, Aug 29, 2023 17.36 17.36 17.36 17.36
494 NASDAQ FGBIP Mon, Aug 28, 2023 18.51 18.51 18.05 18.05
493 NASDAQ FGBIP Fri, Aug 25, 2023 18.40 18.40 18.07 18.08
492 NASDAQ FGBIP Wed, Aug 23, 2023 18.70 18.70 18.38 18.66
491 NASDAQ FGBIP Tue, Aug 22, 2023 18.50 18.75 18.00 18.75
490 NASDAQ FGBIP Mon, Aug 21, 2023 18.50 18.75 18.36 18.75
489 NASDAQ FGBIP Fri, Aug 18, 2023 18.35 19.22 18.35 18.75
488 NASDAQ FGBIP Thu, Aug 17, 2023 18.36 18.50 18.36 18.45
487 NASDAQ FGBIP Mon, Aug 14, 2023 18.65 18.65 18.65 18.65
486 NASDAQ FGBIP Fri, Aug 11, 2023 19.79 19.88 19.79 19.88
485 NASDAQ FGBIP Thu, Aug 10, 2023 19.35 19.84 19.00 19.84
484 NASDAQ FGBIP Wed, Aug 9, 2023 19.94 20.05 18.60 19.49
483 NASDAQ FGBIP Tue, Aug 8, 2023 18.63 18.85 18.63 18.70
482 NASDAQ FGBIP Fri, Aug 4, 2023 19.56 19.56 19.56 19.56
481 NASDAQ FGBIP Thu, Aug 3, 2023 18.72 18.72 18.45 18.45
480 NASDAQ FGBIP Wed, Aug 2, 2023 18.50 19.55 18.50 19.55
479 NASDAQ FGBIP Mon, Jul 31, 2023 18.66 18.66 18.20 18.40
478 NASDAQ FGBIP Fri, Jul 28, 2023 18.85 18.86 18.52 18.86
477 NASDAQ FGBIP Thu, Jul 27, 2023 17.65 18.55 17.65 18.30
476 NASDAQ FGBIP Wed, Jul 26, 2023 18.08 18.86 18.05 18.85
475 NASDAQ FGBIP Tue, Jul 25, 2023 17.98 18.15 17.89 17.89
474 NASDAQ FGBIP Mon, Jul 24, 2023 18.08 18.50 17.75 17.75
473 NASDAQ FGBIP Fri, Jul 21, 2023 17.98 18.00 17.65 18.00
472 NASDAQ FGBIP Thu, Jul 20, 2023 18.25 18.25 18.25 18.25
471 NASDAQ FGBIP Wed, Jul 19, 2023 17.35 18.36 17.33 18.36
470 NASDAQ FGBIP Tue, Jul 18, 2023 17.60 17.98 17.43 17.46
469 NASDAQ FGBIP Mon, Jul 17, 2023 17.75 17.80 17.55 17.55
468 NASDAQ FGBIP Fri, Jul 14, 2023 18.85 18.85 17.90 17.90
467 NASDAQ FGBIP Thu, Jul 13, 2023 18.00 18.15 17.90 18.00
466 NASDAQ FGBIP Wed, Jul 12, 2023 18.58 18.58 17.75 18.38
465 NASDAQ FGBIP Tue, Jul 11, 2023 18.43 18.65 18.00 18.65
464 NASDAQ FGBIP Mon, Jul 10, 2023 18.35 18.64 18.35 18.59
463 NASDAQ FGBIP Fri, Jul 7, 2023 18.75 18.75 18.25 18.25
462 NASDAQ FGBIP Thu, Jul 6, 2023 18.40 18.40 18.25 18.25
461 NASDAQ FGBIP Wed, Jul 5, 2023 19.37 19.37 18.29 18.45
460 NASDAQ FGBIP Mon, Jul 3, 2023 19.00 19.00 19.00 19.00
459 NASDAQ FGBIP Fri, Jun 30, 2023 18.90 18.90 18.50 18.73
458 NASDAQ FGBIP Wed, Jun 28, 2023 19.55 19.55 18.70 18.70
457 NASDAQ FGBIP Mon, Jun 26, 2023 19.05 19.34 19.05 19.34
456 NASDAQ FGBIP Thu, Jun 22, 2023 19.94 19.94 19.94 19.94
455 NASDAQ FGBIP Wed, Jun 21, 2023 18.00 19.94 18.00 19.94
454 NASDAQ FGBIP Tue, Jun 20, 2023 20.99 20.99 18.17 18.17
453 NASDAQ FGBIP Fri, Jun 16, 2023 20.10 21.00 19.06 19.50
452 NASDAQ FGBIP Thu, Jun 15, 2023 20.40 20.50 20.05 20.05
451 NASDAQ FGBIP Wed, Jun 14, 2023 19.05 20.50 18.80 20.48
450 NASDAQ FGBIP Tue, Jun 13, 2023 19.55 19.75 19.51 19.75
449 NASDAQ FGBIP Mon, Jun 12, 2023 19.40 19.50 19.40 19.50
448 NASDAQ FGBIP Fri, Jun 9, 2023 19.25 19.44 19.25 19.44
447 NASDAQ FGBIP Thu, Jun 8, 2023 19.49 19.49 19.34 19.49
446 NASDAQ FGBIP Tue, Jun 6, 2023 19.30 19.30 19.30 19.30
445 NASDAQ FGBIP Mon, Jun 5, 2023 18.79 18.98 18.75 18.75
444 NASDAQ FGBIP Fri, Jun 2, 2023 18.70 19.10 18.70 18.96
443 NASDAQ FGBIP Thu, Jun 1, 2023 18.65 18.65 18.65 18.65
442 NASDAQ FGBIP Wed, May 31, 2023 18.49 18.72 18.39 18.65
441 NASDAQ FGBIP Tue, May 30, 2023 18.50 18.50 18.50 18.50
440 NASDAQ FGBIP Fri, May 26, 2023 18.74 18.75 18.73 18.74
439 NASDAQ FGBIP Wed, May 24, 2023 19.38 19.38 19.38 19.38
438 NASDAQ FGBIP Tue, May 23, 2023 17.70 18.78 17.61 18.78
437 NASDAQ FGBIP Mon, May 22, 2023 17.60 17.60 17.60 17.60
436 NASDAQ FGBIP Fri, May 19, 2023 17.70 17.75 17.70 17.75
435 NASDAQ FGBIP Wed, May 17, 2023 17.00 17.35 17.00 17.35
434 NASDAQ FGBIP Tue, May 16, 2023 16.90 16.90 16.90 16.90
433 NASDAQ FGBIP Mon, May 15, 2023 16.80 17.74 15.57 16.91
432 NASDAQ FGBIP Fri, May 12, 2023 17.00 17.00 17.00 17.00
431 NASDAQ FGBIP Thu, May 11, 2023 17.60 17.95 17.60 17.80
430 NASDAQ FGBIP Wed, May 10, 2023 18.02 18.02 17.01 17.48
429 NASDAQ FGBIP Tue, May 9, 2023 18.00 18.25 18.00 18.25
428 NASDAQ FGBIP Mon, May 8, 2023 17.60 18.00 17.49 18.00
427 NASDAQ FGBIP Fri, May 5, 2023 18.50 18.50 16.00 17.91
426 NASDAQ FGBIP Thu, May 4, 2023 19.40 19.40 16.76 17.27
425 NASDAQ FGBIP Wed, May 3, 2023 19.75 19.75 19.40 19.68
424 NASDAQ FGBIP Tue, May 2, 2023 19.02 20.49 19.02 19.30
423 NASDAQ FGBIP Fri, Apr 28, 2023 20.24 20.24 18.30 18.50
422 NASDAQ FGBIP Thu, Apr 27, 2023 20.00 20.75 19.25 20.53
421 NASDAQ FGBIP Wed, Apr 26, 2023 19.75 19.75 19.75 19.75
420 NASDAQ FGBIP Mon, Apr 24, 2023 20.14 20.14 20.12 20.12
419 NASDAQ FGBIP Fri, Apr 21, 2023 20.67 20.67 20.33 20.33
418 NASDAQ FGBIP Wed, Apr 19, 2023 21.25 21.25 21.00 21.00
417 NASDAQ FGBIP Tue, Apr 18, 2023 21.26 21.26 21.26 21.26
416 NASDAQ FGBIP Mon, Apr 17, 2023 21.35 21.35 21.35 21.35
415 NASDAQ FGBIP Fri, Apr 14, 2023 21.75 21.75 21.10 21.35
414 NASDAQ FGBIP Thu, Apr 13, 2023 20.75 21.74 20.75 21.74
413 NASDAQ FGBIP Wed, Apr 12, 2023 21.33 21.33 21.33 21.33
412 NASDAQ FGBIP Tue, Apr 11, 2023 21.38 21.40 21.38 21.40
411 NASDAQ FGBIP Mon, Apr 10, 2023 20.79 21.30 20.79 21.30
410 NASDAQ FGBIP Thu, Apr 6, 2023 20.50 21.64 20.50 20.55
409 NASDAQ FGBIP Wed, Apr 5, 2023 20.50 20.50 19.00 20.05
408 NASDAQ FGBIP Tue, Apr 4, 2023 20.74 21.82 20.00 20.00
407 NASDAQ FGBIP Mon, Apr 3, 2023 22.00 22.00 20.67 20.67
406 NASDAQ FGBIP Wed, Mar 29, 2023 21.50 21.54 21.50 21.50
405 NASDAQ FGBIP Tue, Mar 28, 2023 20.15 22.16 18.98 22.16
404 NASDAQ FGBIP Mon, Mar 27, 2023 21.49 23.70 20.34 20.34
403 NASDAQ FGBIP Fri, Mar 24, 2023 18.55 19.99 18.00 19.99
402 NASDAQ FGBIP Thu, Mar 23, 2023 18.31 18.70 18.31 18.66
401 NASDAQ FGBIP Wed, Mar 22, 2023 19.00 19.15 18.73 19.00
400 NASDAQ FGBIP Tue, Mar 21, 2023 18.28 21.05 18.27 19.50
399 NASDAQ FGBIP Mon, Mar 20, 2023 18.70 18.90 17.31 17.31
398 NASDAQ FGBIP Fri, Mar 17, 2023 18.50 18.50 16.51 16.51
397 NASDAQ FGBIP Thu, Mar 16, 2023 19.06 21.65 16.90 19.50
396 NASDAQ FGBIP Wed, Mar 15, 2023 18.50 18.50 18.50 18.50
395 NASDAQ FGBIP Tue, Mar 14, 2023 21.99 24.19 18.51 18.51
394 NASDAQ FGBIP Mon, Mar 13, 2023 22.85 22.85 19.91 21.94
393 NASDAQ FGBIP Fri, Mar 10, 2023 23.72 23.72 22.45 22.75
392 NASDAQ FGBIP Thu, Mar 9, 2023 23.86 23.90 23.80 23.90
391 NASDAQ FGBIP Wed, Mar 8, 2023 23.90 24.24 23.66 24.21
390 NASDAQ FGBIP Tue, Mar 7, 2023 23.93 24.24 23.93 24.00
389 NASDAQ FGBIP Mon, Mar 6, 2023 23.82 24.00 23.75 23.93
388 NASDAQ FGBIP Fri, Mar 3, 2023 24.00 24.00 23.75 23.75
387 NASDAQ FGBIP Thu, Mar 2, 2023 23.96 23.96 23.96 23.96
386 NASDAQ FGBIP Wed, Mar 1, 2023 23.88 24.27 23.75 24.20
385 NASDAQ FGBIP Tue, Feb 28, 2023 23.99 24.34 23.81 23.96
384 NASDAQ FGBIP Mon, Feb 27, 2023 23.90 24.00 23.50 24.00
383 NASDAQ FGBIP Fri, Feb 24, 2023 23.96 24.25 23.58 24.20
382 NASDAQ FGBIP Thu, Feb 23, 2023 24.23 24.60 23.87 24.25
381 NASDAQ FGBIP Wed, Feb 22, 2023 24.44 24.45 24.24 24.45
380 NASDAQ FGBIP Tue, Feb 21, 2023 24.86 25.00 23.58 24.12
379 NASDAQ FGBIP Fri, Feb 17, 2023 24.90 25.00 24.90 25.00
378 NASDAQ FGBIP Thu, Feb 16, 2023 25.00 25.00 24.80 24.99
377 NASDAQ FGBIP Wed, Feb 15, 2023 24.91 25.00 24.91 25.00
376 NASDAQ FGBIP Tue, Feb 14, 2023 24.89 24.89 24.71 24.80
375 NASDAQ FGBIP Mon, Feb 13, 2023 25.31 25.31 24.76 25.00
374 NASDAQ FGBIP Wed, Feb 8, 2023 25.16 25.25 25.16 25.25
373 NASDAQ FGBIP Tue, Feb 7, 2023 25.10 25.20 25.10 25.20
372 NASDAQ FGBIP Mon, Feb 6, 2023 25.10 25.10 25.00 25.00
371 NASDAQ FGBIP Fri, Feb 3, 2023 25.13 25.20 25.01 25.20
370 NASDAQ FGBIP Thu, Feb 2, 2023 25.09 25.09 25.03 25.03
369 NASDAQ FGBIP Wed, Feb 1, 2023 25.10 25.10 25.03 25.03
368 NASDAQ FGBIP Tue, Jan 31, 2023 25.12 25.12 25.03 25.03
367 NASDAQ FGBIP Mon, Jan 30, 2023 25.14 25.14 25.14 25.14
366 NASDAQ FGBIP Fri, Jan 27, 2023 25.10 25.12 25.10 25.12
365 NASDAQ FGBIP Thu, Jan 26, 2023 24.96 25.20 24.96 25.20
364 NASDAQ FGBIP Wed, Jan 25, 2023 25.08 25.08 25.08 25.08
363 NASDAQ FGBIP Tue, Jan 24, 2023 25.03 25.10 24.85 25.10
362 NASDAQ FGBIP Mon, Jan 23, 2023 25.02 25.20 25.02 25.20
361 NASDAQ FGBIP Thu, Jan 19, 2023 25.25 25.25 24.75 24.75
360 NASDAQ FGBIP Wed, Jan 18, 2023 25.00 25.22 25.00 25.18
359 NASDAQ FGBIP Tue, Jan 17, 2023 24.93 25.00 24.93 25.00
358 NASDAQ FGBIP Thu, Jan 12, 2023 25.00 25.00 25.00 25.00
357 NASDAQ FGBIP Wed, Jan 11, 2023 25.00 25.00 25.00 25.00
356 NASDAQ FGBIP Tue, Jan 10, 2023 25.00 25.00 24.91 24.91
355 NASDAQ FGBIP Mon, Jan 9, 2023 24.93 25.00 24.93 24.98
354 NASDAQ FGBIP Fri, Jan 6, 2023 25.00 25.00 25.00 25.00
353 NASDAQ FGBIP Thu, Jan 5, 2023 24.87 24.99 24.53 24.65
352 NASDAQ FGBIP Wed, Jan 4, 2023 25.00 25.00 25.00 25.00
351 NASDAQ FGBIP Tue, Jan 3, 2023 24.47 25.19 24.47 25.18
350 NASDAQ FGBIP Fri, Dec 30, 2022 24.05 24.13 24.02 24.02
349 NASDAQ FGBIP Thu, Dec 29, 2022 24.50 25.20 24.50 25.20
348 NASDAQ FGBIP Wed, Dec 28, 2022 24.99 25.25 24.99 25.25
347 NASDAQ FGBIP Tue, Dec 27, 2022 25.10 25.15 24.24 24.24
346 NASDAQ FGBIP Fri, Dec 23, 2022 24.70 24.70 24.21 24.21
345 NASDAQ FGBIP Thu, Dec 22, 2022 24.75 24.75 24.75 24.75
344 NASDAQ FGBIP Wed, Dec 21, 2022 24.76 24.76 24.76 24.76
343 NASDAQ FGBIP Tue, Dec 20, 2022 24.66 25.25 24.61 25.25
342 NASDAQ FGBIP Mon, Dec 19, 2022 24.58 25.25 24.58 25.25
341 NASDAQ FGBIP Fri, Dec 16, 2022 24.50 25.25 24.50 25.25
340 NASDAQ FGBIP Wed, Dec 14, 2022 25.25 25.25 24.70 24.70
339 NASDAQ FGBIP Tue, Dec 13, 2022 24.72 24.72 24.72 24.72
338 NASDAQ FGBIP Mon, Dec 12, 2022 25.25 25.25 24.50 24.50
337 NASDAQ FGBIP Fri, Dec 9, 2022 25.35 25.35 25.35 25.35
336 NASDAQ FGBIP Thu, Dec 8, 2022 25.30 25.30 25.30 25.30
335 NASDAQ FGBIP Wed, Dec 7, 2022 24.90 24.90 24.50 24.50
334 NASDAQ FGBIP Tue, Dec 6, 2022 25.00 25.00 24.50 24.50
333 NASDAQ FGBIP Mon, Dec 5, 2022 25.10 25.10 25.02 25.02
332 NASDAQ FGBIP Fri, Dec 2, 2022 24.88 24.88 24.70 24.74
331 NASDAQ FGBIP Wed, Nov 30, 2022 25.00 25.00 24.97 24.97
330 NASDAQ FGBIP Tue, Nov 29, 2022 24.47 25.02 24.47 25.02
329 NASDAQ FGBIP Mon, Nov 28, 2022 24.70 24.70 24.35 24.35
328 NASDAQ FGBIP Wed, Nov 23, 2022 24.51 24.70 24.51 24.70
327 NASDAQ FGBIP Tue, Nov 22, 2022 24.97 24.99 24.95 24.99
326 NASDAQ FGBIP Mon, Nov 21, 2022 24.51 25.25 24.49 25.25
325 NASDAQ FGBIP Fri, Nov 18, 2022 25.23 25.23 24.35 24.36
324 NASDAQ FGBIP Thu, Nov 17, 2022 24.46 25.16 24.46 25.16
323 NASDAQ FGBIP Wed, Nov 16, 2022 25.30 25.30 24.46 24.46
322 NASDAQ FGBIP Tue, Nov 15, 2022 25.06 25.33 24.88 24.88
321 NASDAQ FGBIP Mon, Nov 14, 2022 24.80 24.81 24.80 24.81
320 NASDAQ FGBIP Wed, Nov 9, 2022 25.15 25.27 24.50 24.50
319 NASDAQ FGBIP Mon, Nov 7, 2022 24.67 25.35 24.51 25.35
318 NASDAQ FGBIP Thu, Nov 3, 2022 24.64 24.64 24.64 24.64
317 NASDAQ FGBIP Wed, Nov 2, 2022 24.93 25.00 24.93 24.93
316 NASDAQ FGBIP Tue, Nov 1, 2022 25.00 25.00 24.88 24.88
315 NASDAQ FGBIP Mon, Oct 31, 2022 24.70 24.70 24.70 24.70
314 NASDAQ FGBIP Thu, Oct 27, 2022 24.75 24.76 24.45 24.68
313 NASDAQ FGBIP Wed, Oct 26, 2022 24.75 24.75 24.35 24.60
312 NASDAQ FGBIP Mon, Oct 24, 2022 24.93 24.93 24.75 24.75
311 NASDAQ FGBIP Fri, Oct 21, 2022 24.78 24.78 24.78 24.78
310 NASDAQ FGBIP Thu, Oct 20, 2022 24.33 24.98 24.33 24.95
309 NASDAQ FGBIP Wed, Oct 19, 2022 24.55 25.00 24.55 25.00
308 NASDAQ FGBIP Tue, Oct 18, 2022 24.65 24.65 24.50 24.64
307 NASDAQ FGBIP Thu, Oct 13, 2022 24.50 24.50 24.32 24.50
306 NASDAQ FGBIP Wed, Oct 12, 2022 24.95 25.05 24.95 25.00
305 NASDAQ FGBIP Tue, Oct 11, 2022 24.36 24.36 24.36 24.36
304 NASDAQ FGBIP Mon, Oct 10, 2022 25.00 25.20 25.00 25.20
303 NASDAQ FGBIP Fri, Oct 7, 2022 24.50 24.50 24.50 24.50
302 NASDAQ FGBIP Thu, Oct 6, 2022 23.85 24.50 23.85 24.50
301 NASDAQ FGBIP Wed, Oct 5, 2022 24.49 24.50 24.00 24.50
300 NASDAQ FGBIP Tue, Oct 4, 2022 24.28 24.50 24.28 24.50
299 NASDAQ FGBIP Mon, Oct 3, 2022 24.03 24.03 23.55 23.55
298 NASDAQ FGBIP Fri, Sep 30, 2022 24.50 24.50 24.00 24.00
297 NASDAQ FGBIP Thu, Sep 29, 2022 25.05 25.09 23.80 23.80
296 NASDAQ FGBIP Wed, Sep 28, 2022 24.75 24.75 24.21 24.21
295 NASDAQ FGBIP Tue, Sep 27, 2022 25.06 25.24 25.05 25.20
294 NASDAQ FGBIP Mon, Sep 26, 2022 25.07 25.24 25.02 25.02
293 NASDAQ FGBIP Fri, Sep 23, 2022 24.87 24.87 24.87 24.87
292 NASDAQ FGBIP Thu, Sep 22, 2022 25.15 25.15 24.90 24.90
291 NASDAQ FGBIP Wed, Sep 21, 2022 24.97 24.98 24.97 24.98
290 NASDAQ FGBIP Tue, Sep 20, 2022 24.75 25.00 24.75 24.75
289 NASDAQ FGBIP Mon, Sep 19, 2022 24.55 24.55 24.25 24.25
288 NASDAQ FGBIP Fri, Sep 16, 2022 24.96 24.96 24.82 24.82
287 NASDAQ FGBIP Wed, Sep 14, 2022 25.00 25.00 25.00 25.00
286 NASDAQ FGBIP Tue, Sep 13, 2022 24.85 25.10 24.85 24.93
285 NASDAQ FGBIP Mon, Sep 12, 2022 24.70 24.95 24.70 24.95
284 NASDAQ FGBIP Fri, Sep 9, 2022 25.00 25.00 24.75 24.75
283 NASDAQ FGBIP Thu, Sep 8, 2022 25.11 25.18 25.10 25.18
282 NASDAQ FGBIP Wed, Sep 7, 2022 24.70 24.90 24.55 24.90
281 NASDAQ FGBIP Tue, Sep 6, 2022 24.70 24.95 24.67 24.75
280 NASDAQ FGBIP Fri, Sep 2, 2022 25.26 25.26 24.60 24.60
279 NASDAQ FGBIP Thu, Sep 1, 2022 25.10 25.10 24.94 24.94
278 NASDAQ FGBIP Wed, Aug 31, 2022 25.02 25.10 25.02 25.10
277 NASDAQ FGBIP Tue, Aug 30, 2022 25.14 25.14 25.05 25.05
276 NASDAQ FGBIP Mon, Aug 29, 2022 25.30 25.30 25.23 25.23
275 NASDAQ FGBIP Thu, Aug 25, 2022 25.30 25.30 25.00 25.12
274 NASDAQ FGBIP Wed, Aug 24, 2022 25.21 25.28 25.00 25.00
273 NASDAQ FGBIP Tue, Aug 23, 2022 25.32 25.32 25.32 25.32
272 NASDAQ FGBIP Wed, Aug 17, 2022 25.35 25.46 25.35 25.46
271 NASDAQ FGBIP Tue, Aug 16, 2022 25.45 25.51 25.42 25.43
270 NASDAQ FGBIP Mon, Aug 15, 2022 26.00 26.00 26.00 26.00
269 NASDAQ FGBIP Thu, Aug 11, 2022 26.45 26.45 26.40 26.40
268 NASDAQ FGBIP Mon, Aug 8, 2022 26.50 26.50 26.50 26.50
267 NASDAQ FGBIP Fri, Aug 5, 2022 26.45 26.45 26.45 26.45
266 NASDAQ FGBIP Thu, Aug 4, 2022 26.60 26.60 26.58 26.60
265 NASDAQ FGBIP Wed, Aug 3, 2022 26.60 26.60 26.60 26.60
264 NASDAQ FGBIP Tue, Aug 2, 2022 26.60 26.75 25.80 25.80
263 NASDAQ FGBIP Mon, Aug 1, 2022 25.98 26.87 25.98 26.80
262 NASDAQ FGBIP Fri, Jul 29, 2022 25.50 28.32 25.46 26.65
261 NASDAQ FGBIP Thu, Jul 28, 2022 25.25 25.50 25.25 25.39
260 NASDAQ FGBIP Wed, Jul 27, 2022 25.40 25.40 25.40 25.40
259 NASDAQ FGBIP Tue, Jul 26, 2022 25.15 25.15 25.15 25.15
258 NASDAQ FGBIP Mon, Jul 25, 2022 25.30 25.30 25.30 25.30
257 NASDAQ FGBIP Fri, Jul 22, 2022 25.41 25.41 25.30 25.30
256 NASDAQ FGBIP Thu, Jul 21, 2022 25.25 25.44 25.10 25.10
255 NASDAQ FGBIP Wed, Jul 20, 2022 25.23 25.23 25.23 25.23
254 NASDAQ FGBIP Tue, Jul 19, 2022 25.40 25.40 25.40 25.40
253 NASDAQ FGBIP Mon, Jul 18, 2022 25.40 25.40 25.40 25.40
252 NASDAQ FGBIP Fri, Jul 15, 2022 25.23 25.23 25.23 25.23
251 NASDAQ FGBIP Thu, Jul 14, 2022 25.40 25.40 25.40 25.40
250 NASDAQ FGBIP Wed, Jul 13, 2022 25.50 26.21 24.96 24.96
249 NASDAQ FGBIP Tue, Jul 12, 2022 25.10 25.20 25.08 25.20
248 NASDAQ FGBIP Mon, Jul 11, 2022 25.10 25.10 25.08 25.08
247 NASDAQ FGBIP Fri, Jul 8, 2022 25.06 25.10 24.96 25.10
246 NASDAQ FGBIP Thu, Jul 7, 2022 25.12 25.15 25.05 25.06
245 NASDAQ FGBIP Wed, Jul 6, 2022 25.20 25.20 24.80 25.15
244 NASDAQ FGBIP Tue, Jul 5, 2022 24.88 25.20 24.82 25.20
243 NASDAQ FGBIP Fri, Jul 1, 2022 24.90 24.95 24.76 24.76
242 NASDAQ FGBIP Thu, Jun 30, 2022 24.90 24.95 24.90 24.90
241 NASDAQ FGBIP Wed, Jun 29, 2022 24.88 24.95 24.86 24.86
240 NASDAQ FGBIP Tue, Jun 28, 2022 24.86 24.93 24.86 24.90
239 NASDAQ FGBIP Mon, Jun 27, 2022 24.95 24.95 24.90 24.90
238 NASDAQ FGBIP Fri, Jun 24, 2022 24.85 24.95 24.85 24.95
237 NASDAQ FGBIP Thu, Jun 23, 2022 24.95 24.95 24.90 24.90
236 NASDAQ FGBIP Tue, Jun 21, 2022 24.85 24.95 24.36 24.95
235 NASDAQ FGBIP Thu, Jun 16, 2022 24.29 25.00 24.29 24.99
234 NASDAQ FGBIP Wed, Jun 15, 2022 24.25 24.99 24.25 24.99
233 NASDAQ FGBIP Tue, Jun 14, 2022 24.91 24.91 24.25 24.25
232 NASDAQ FGBIP Mon, Jun 13, 2022 25.00 25.00 24.91 25.00
231 NASDAQ FGBIP Fri, Jun 10, 2022 25.00 25.00 24.91 25.00
230 NASDAQ FGBIP Thu, Jun 9, 2022 25.00 25.40 25.00 25.26
229 NASDAQ FGBIP Wed, Jun 8, 2022 25.00 25.00 24.92 24.95
228 NASDAQ FGBIP Tue, Jun 7, 2022 25.00 25.02 24.86 24.86
227 NASDAQ FGBIP Thu, Jun 2, 2022 25.01 25.15 24.96 25.15
226 NASDAQ FGBIP Wed, Jun 1, 2022 25.40 25.40 25.38 25.40
225 NASDAQ FGBIP Tue, May 31, 2022 25.25 25.40 24.90 25.25
224 NASDAQ FGBIP Fri, May 27, 2022 24.80 25.24 24.80 25.20
223 NASDAQ FGBIP Thu, May 26, 2022 24.79 24.79 24.66 24.79
222 NASDAQ FGBIP Wed, May 25, 2022 24.80 24.80 24.72 24.72
221 NASDAQ FGBIP Tue, May 24, 2022 24.75 24.87 24.58 24.84
220 NASDAQ FGBIP Mon, May 23, 2022 24.80 24.80 24.60 24.60
219 NASDAQ FGBIP Fri, May 20, 2022 24.80 24.80 24.75 24.75
218 NASDAQ FGBIP Thu, May 19, 2022 24.80 25.00 24.50 24.55
217 NASDAQ FGBIP Wed, May 18, 2022 24.80 24.80 24.55 24.70
216 NASDAQ FGBIP Tue, May 17, 2022 24.97 25.33 24.60 24.80
215 NASDAQ FGBIP Mon, May 16, 2022 24.62 25.04 24.59 25.04
214 NASDAQ FGBIP Fri, May 13, 2022 24.72 24.72 24.50 24.50
213 NASDAQ FGBIP Thu, May 12, 2022 24.78 25.14 24.75 24.75
212 NASDAQ FGBIP Wed, May 11, 2022 25.00 25.00 24.75 24.75
211 NASDAQ FGBIP Tue, May 10, 2022 25.40 25.40 25.40 25.40
210 NASDAQ FGBIP Mon, May 9, 2022 24.90 25.08 24.90 25.08
209 NASDAQ FGBIP Fri, May 6, 2022 25.20 25.35 24.71 24.80
208 NASDAQ FGBIP Thu, May 5, 2022 25.40 25.40 25.18 25.21
207 NASDAQ FGBIP Wed, May 4, 2022 24.90 24.90 24.90 24.90
206 NASDAQ FGBIP Tue, May 3, 2022 24.75 25.13 24.65 24.82
205 NASDAQ FGBIP Mon, May 2, 2022 25.00 25.36 24.45 25.35
204 NASDAQ FGBIP Fri, Apr 29, 2022 24.89 25.08 24.86 25.08
203 NASDAQ FGBIP Thu, Apr 28, 2022 24.51 24.90 24.51 24.85
202 NASDAQ FGBIP Wed, Apr 27, 2022 25.00 25.25 24.75 24.75
201 NASDAQ FGBIP Tue, Apr 26, 2022 25.05 25.10 24.95 25.00
200 NASDAQ FGBIP Mon, Apr 25, 2022 25.15 25.15 24.80 24.95
199 NASDAQ FGBIP Thu, Apr 21, 2022 25.50 25.50 25.50 25.50
198 NASDAQ FGBIP Wed, Apr 20, 2022 25.06 25.20 25.00 25.01
197 NASDAQ FGBIP Tue, Apr 19, 2022 25.51 25.51 25.29 25.33
196 NASDAQ FGBIP Wed, Apr 13, 2022 25.74 25.75 25.73 25.74
195 NASDAQ FGBIP Tue, Apr 12, 2022 25.55 25.65 25.55 25.60
194 NASDAQ FGBIP Mon, Apr 11, 2022 25.60 25.60 25.60 25.60
193 NASDAQ FGBIP Fri, Apr 8, 2022 25.29 25.29 25.29 25.29
192 NASDAQ FGBIP Thu, Apr 7, 2022 25.80 25.80 25.80 25.80
191 NASDAQ FGBIP Wed, Apr 6, 2022 25.89 25.90 25.89 25.89
190 NASDAQ FGBIP Mon, Apr 4, 2022 25.90 25.90 25.79 25.79
189 NASDAQ FGBIP Fri, Apr 1, 2022 25.90 25.90 25.90 25.90
188 NASDAQ FGBIP Thu, Mar 31, 2022 25.60 25.90 25.60 25.90
187 NASDAQ FGBIP Wed, Mar 30, 2022 25.78 25.90 25.78 25.90
186 NASDAQ FGBIP Tue, Mar 29, 2022 25.90 25.90 25.56 25.90
185 NASDAQ FGBIP Mon, Mar 28, 2022 25.80 25.90 25.78 25.90
184 NASDAQ FGBIP Fri, Mar 25, 2022 25.84 25.90 25.84 25.84
183 NASDAQ FGBIP Thu, Mar 24, 2022 25.91 25.92 25.91 25.92
182 NASDAQ FGBIP Wed, Mar 23, 2022 25.75 26.00 25.75 26.00
181 NASDAQ FGBIP Tue, Mar 22, 2022 26.00 26.00 25.75 25.98
180 NASDAQ FGBIP Mon, Mar 21, 2022 25.88 26.00 25.88 25.99
179 NASDAQ FGBIP Fri, Mar 18, 2022 25.96 26.00 25.96 26.00
178 NASDAQ FGBIP Thu, Mar 17, 2022 26.00 26.00 26.00 26.00
177 NASDAQ FGBIP Wed, Mar 16, 2022 25.62 26.00 25.62 26.00
176 NASDAQ FGBIP Tue, Mar 15, 2022 25.77 25.84 25.75 25.75
175 NASDAQ FGBIP Mon, Mar 14, 2022 26.00 26.00 26.00 26.00
174 NASDAQ FGBIP Fri, Mar 11, 2022 25.91 26.00 25.79 25.91
173 NASDAQ FGBIP Thu, Mar 10, 2022 26.00 26.00 25.91 26.00
172 NASDAQ FGBIP Wed, Mar 9, 2022 26.00 26.00 25.90 26.00
171 NASDAQ FGBIP Tue, Mar 8, 2022 26.00 26.00 25.90 26.00
170 NASDAQ FGBIP Mon, Mar 7, 2022 26.00 26.01 26.00 26.01
169 NASDAQ FGBIP Fri, Mar 4, 2022 26.00 26.13 26.00 26.13
168 NASDAQ FGBIP Thu, Mar 3, 2022 26.40 26.40 26.40 26.40
167 NASDAQ FGBIP Wed, Mar 2, 2022 25.94 26.00 25.57 25.80
166 NASDAQ FGBIP Tue, Mar 1, 2022 25.65 26.00 25.65 26.00
165 NASDAQ FGBIP Mon, Feb 28, 2022 25.75 26.10 25.75 25.85
164 NASDAQ FGBIP Fri, Feb 25, 2022 25.90 26.00 25.90 26.00
163 NASDAQ FGBIP Thu, Feb 24, 2022 25.77 25.85 25.77 25.85
162 NASDAQ FGBIP Wed, Feb 23, 2022 25.99 25.99 25.85 25.85
161 NASDAQ FGBIP Tue, Feb 22, 2022 26.00 26.00 25.92 25.93
160 NASDAQ FGBIP Fri, Feb 18, 2022 26.11 26.25 26.11 26.25
159 NASDAQ FGBIP Thu, Feb 17, 2022 26.01 26.01 25.95 25.95
158 NASDAQ FGBIP Tue, Feb 15, 2022 26.50 26.50 26.40 26.40
157 NASDAQ FGBIP Mon, Feb 14, 2022 26.70 26.70 26.50 26.50
156 NASDAQ FGBIP Fri, Feb 11, 2022 27.08 27.08 27.08 27.08
155 NASDAQ FGBIP Mon, Feb 7, 2022 27.11 27.11 27.11 27.11
154 NASDAQ FGBIP Fri, Feb 4, 2022 27.42 27.42 27.27 27.27
153 NASDAQ FGBIP Mon, Jan 31, 2022 26.51 27.44 26.51 27.00
152 NASDAQ FGBIP Thu, Jan 27, 2022 26.65 26.65 26.53 26.53
151 NASDAQ FGBIP Mon, Jan 24, 2022 26.55 27.75 26.55 27.50
150 NASDAQ FGBIP Fri, Jan 21, 2022 27.13 29.00 27.13 29.00
149 NASDAQ FGBIP Thu, Jan 20, 2022 26.40 26.51 26.29 26.29
148 NASDAQ FGBIP Wed, Jan 19, 2022 0.00 0.00 0.00 27.42
147 NASDAQ FGBIP Tue, Jan 18, 2022 27.09 27.42 26.68 27.42
146 NASDAQ FGBIP Fri, Jan 14, 2022 26.82 26.82 26.28 26.28
145 NASDAQ FGBIP Wed, Jan 12, 2022 27.00 27.00 27.00 27.00
144 NASDAQ FGBIP Tue, Jan 11, 2022 26.27 27.50 26.27 27.50
143 NASDAQ FGBIP Fri, Jan 7, 2022 26.99 27.27 26.04 26.04
142 NASDAQ FGBIP Wed, Jan 5, 2022 0.00 0.00 0.00 27.00
141 NASDAQ FGBIP Tue, Jan 4, 2022 26.52 27.00 26.27 27.00
140 NASDAQ FGBIP Mon, Jan 3, 2022 26.88 26.88 26.88 26.88
139 NASDAQ FGBIP Fri, Dec 31, 2021 26.90 26.90 26.90 26.90
138 NASDAQ FGBIP Wed, Dec 29, 2021 26.65 26.65 26.65 26.65
137 NASDAQ FGBIP Tue, Dec 28, 2021 26.88 26.88 26.56 26.56
136 NASDAQ FGBIP Mon, Dec 27, 2021 26.66 26.66 26.65 26.65
135 NASDAQ FGBIP Thu, Dec 23, 2021 26.67 26.67 26.62 26.62
134 NASDAQ FGBIP Mon, Dec 20, 2021 26.30 26.30 26.30 26.30
133 NASDAQ FGBIP Fri, Dec 17, 2021 26.36 26.46 26.00 26.32
132 NASDAQ FGBIP Thu, Dec 16, 2021 26.50 26.51 26.36 26.36
131 NASDAQ FGBIP Tue, Dec 14, 2021 26.43 26.50 26.40 26.50
130 NASDAQ FGBIP Fri, Dec 10, 2021 26.40 26.40 26.40 26.40
129 NASDAQ FGBIP Wed, Dec 8, 2021 26.58 26.58 26.58 26.58
128 NASDAQ FGBIP Mon, Dec 6, 2021 26.51 26.89 26.50 26.55
127 NASDAQ FGBIP Fri, Dec 3, 2021 26.50 27.28 26.50 27.02
126 NASDAQ FGBIP Thu, Dec 2, 2021 0.00 0.00 0.00 26.50
125 NASDAQ FGBIP Wed, Dec 1, 2021 26.53 26.60 26.50 26.50
124 NASDAQ FGBIP Tue, Nov 30, 2021 26.70 26.99 26.70 26.99
123 NASDAQ FGBIP Mon, Nov 29, 2021 27.29 27.29 27.29 27.29
122 NASDAQ FGBIP Fri, Nov 26, 2021 26.50 26.50 26.50 26.50
121 NASDAQ FGBIP Wed, Nov 24, 2021 27.25 27.25 27.25 27.25
120 NASDAQ FGBIP Tue, Nov 23, 2021 26.00 27.45 26.00 27.45
119 NASDAQ FGBIP Fri, Nov 19, 2021 26.50 27.99 26.50 27.99
118 NASDAQ FGBIP Thu, Nov 18, 2021 26.71 26.75 26.70 26.70
117 NASDAQ FGBIP Tue, Nov 16, 2021 26.97 26.97 26.97 26.97
116 NASDAQ FGBIP Fri, Nov 12, 2021 0.00 0.00 0.00 26.97
115 NASDAQ FGBIP Thu, Nov 11, 2021 27.08 27.08 26.83 26.97
114 NASDAQ FGBIP Wed, Nov 10, 2021 0.00 0.00 0.00 27.79
113 NASDAQ FGBIP Mon, Nov 8, 2021 27.76 27.81 27.76 27.79
112 NASDAQ FGBIP Wed, Nov 3, 2021 27.85 28.55 27.85 28.50
111 NASDAQ FGBIP Tue, Nov 2, 2021 27.38 29.16 27.38 29.16
110 NASDAQ FGBIP Mon, Nov 1, 2021 27.30 27.30 27.30 27.30
109 NASDAQ FGBIP Fri, Oct 29, 2021 27.09 27.10 27.09 27.10
108 NASDAQ FGBIP Thu, Oct 28, 2021 27.39 27.39 27.25 27.30
107 NASDAQ FGBIP Tue, Oct 26, 2021 27.25 27.32 27.25 27.32
106 NASDAQ FGBIP Mon, Oct 25, 2021 27.25 27.25 27.25 27.25
105 NASDAQ FGBIP Thu, Oct 21, 2021 27.15 27.17 27.15 27.16
104 NASDAQ FGBIP Wed, Oct 20, 2021 27.15 27.16 27.15 27.15
103 NASDAQ FGBIP Thu, Oct 14, 2021 0.00 0.00 0.00 27.16
102 NASDAQ FGBIP Wed, Oct 13, 2021 0.00 0.00 0.00 27.16
101 NASDAQ FGBIP Mon, Oct 11, 2021 0.00 0.00 0.00 27.16
100 NASDAQ FGBIP Thu, Sep 30, 2021 27.15 27.16 27.15 27.16
99 NASDAQ FGBIP Wed, Sep 29, 2021 27.40 27.40 26.51 26.51
98 NASDAQ FGBIP Mon, Sep 27, 2021 27.39 27.39 27.14 27.37
97 NASDAQ FGBIP Fri, Sep 24, 2021 0.00 0.00 0.00 27.00
96 NASDAQ FGBIP Thu, Sep 23, 2021 27.00 27.00 27.00 27.00
95 NASDAQ FGBIP Wed, Sep 22, 2021 27.05 27.05 27.05 27.05
94 NASDAQ FGBIP Mon, Sep 20, 2021 26.65 26.95 26.50 26.95
93 NASDAQ FGBIP Wed, Sep 15, 2021 27.20 27.21 27.20 27.20
92 NASDAQ FGBIP Tue, Sep 14, 2021 26.43 26.65 26.43 26.65
91 NASDAQ FGBIP Mon, Sep 13, 2021 27.25 27.25 27.25 27.25
90 NASDAQ FGBIP Fri, Sep 10, 2021 27.09 27.17 27.09 27.15
89 NASDAQ FGBIP Thu, Sep 9, 2021 27.34 27.42 26.75 26.75
88 NASDAQ FGBIP Wed, Sep 8, 2021 27.48 27.48 26.51 26.51
87 NASDAQ FGBIP Tue, Sep 7, 2021 27.25 27.75 27.25 27.35
86 NASDAQ FGBIP Fri, Sep 3, 2021 27.23 27.25 27.22 27.25
85 NASDAQ FGBIP Thu, Sep 2, 2021 27.19 27.25 27.19 27.25
84 NASDAQ FGBIP Wed, Sep 1, 2021 27.17 27.17 27.14 27.14
83 NASDAQ FGBIP Tue, Aug 31, 2021 26.85 26.97 26.84 26.84
82 NASDAQ FGBIP Mon, Aug 30, 2021 26.84 26.95 26.71 26.95
81 NASDAQ FGBIP Fri, Aug 27, 2021 26.65 26.66 26.65 26.66
80 NASDAQ FGBIP Thu, Aug 26, 2021 26.75 26.85 26.66 26.85
79 NASDAQ FGBIP Wed, Aug 25, 2021 26.85 26.90 26.85 26.85
78 NASDAQ FGBIP Tue, Aug 24, 2021 26.87 26.87 26.63 26.63
77 NASDAQ FGBIP Mon, Aug 23, 2021 26.85 26.85 26.85 26.85
76 NASDAQ FGBIP Fri, Aug 20, 2021 0.00 0.00 0.00 26.55
75 NASDAQ FGBIP Thu, Aug 19, 2021 26.55 26.55 26.55 26.55
74 NASDAQ FGBIP Wed, Aug 18, 2021 26.97 26.97 26.97 26.97
73 NASDAQ FGBIP Tue, Aug 17, 2021 26.30 27.00 26.30 27.00
72 NASDAQ FGBIP Mon, Aug 16, 2021 26.70 26.70 26.70 26.70
71 NASDAQ FGBIP Fri, Aug 13, 2021 26.88 26.88 26.88 26.88
70 NASDAQ FGBIP Thu, Aug 12, 2021 27.00 27.00 27.00 27.00
69 NASDAQ FGBIP Wed, Aug 11, 2021 27.20 27.20 27.10 27.19
68 NASDAQ FGBIP Tue, Aug 10, 2021 27.14 27.14 27.14 27.14
67 NASDAQ FGBIP Mon, Aug 9, 2021 27.09 27.14 27.05 27.14
66 NASDAQ FGBIP Fri, Aug 6, 2021 27.15 27.15 27.05 27.05
65 NASDAQ FGBIP Thu, Aug 5, 2021 27.05 27.05 26.83 27.05
64 NASDAQ FGBIP Wed, Aug 4, 2021 27.05 27.19 27.05 27.19
63 NASDAQ FGBIP Tue, Aug 3, 2021 0.00 0.00 0.00 27.15
62 NASDAQ FGBIP Mon, Aug 2, 2021 27.06 27.15 27.06 27.15
61 NASDAQ FGBIP Fri, Jul 30, 2021 26.78 27.19 26.78 27.17
60 NASDAQ FGBIP Wed, Jul 28, 2021 27.18 27.18 27.10 27.10
59 NASDAQ FGBIP Tue, Jul 27, 2021 26.92 27.19 26.92 27.19
58 NASDAQ FGBIP Mon, Jul 26, 2021 27.07 27.07 27.07 27.07
57 NASDAQ FGBIP Fri, Jul 23, 2021 27.19 27.19 27.01 27.05
56 NASDAQ FGBIP Thu, Jul 22, 2021 27.19 27.19 27.14 27.19
55 NASDAQ FGBIP Wed, Jul 21, 2021 27.19 27.19 27.10 27.10
54 NASDAQ FGBIP Tue, Jul 20, 2021 0.00 0.00 0.00 27.05
53 NASDAQ FGBIP Fri, Jul 16, 2021 0.00 0.00 0.00 27.05
52 NASDAQ FGBIP Thu, Jul 15, 2021 27.05 27.19 27.05 27.05
51 NASDAQ FGBIP Tue, Jul 13, 2021 27.19 27.19 27.05 27.05
50 NASDAQ FGBIP Fri, Jul 9, 2021 27.05 27.20 27.05 27.20
49 NASDAQ FGBIP Wed, Jul 7, 2021 27.05 27.12 27.05 27.12
48 NASDAQ FGBIP Tue, Jul 6, 2021 27.15 27.20 26.91 27.15
47 NASDAQ FGBIP Fri, Jul 2, 2021 27.00 27.00 26.75 26.75
46 NASDAQ FGBIP Thu, Jul 1, 2021 27.18 27.18 26.95 27.00
45 NASDAQ FGBIP Wed, Jun 30, 2021 26.95 26.95 26.90 26.95
44 NASDAQ FGBIP Tue, Jun 29, 2021 27.15 27.18 27.00 27.00
43 NASDAQ FGBIP Mon, Jun 28, 2021 27.15 27.15 27.15 27.15
42 NASDAQ FGBIP Fri, Jun 25, 2021 26.95 26.95 26.95 26.95
41 NASDAQ FGBIP Thu, Jun 24, 2021 27.10 27.10 26.95 26.96
40 NASDAQ FGBIP Wed, Jun 23, 2021 26.95 26.95 26.95 26.95
39 NASDAQ FGBIP Tue, Jun 22, 2021 27.17 27.18 26.90 26.90
38 NASDAQ FGBIP Mon, Jun 21, 2021 27.19 27.19 27.00 27.13
37 NASDAQ FGBIP Fri, Jun 18, 2021 27.40 27.40 26.69 26.70
36 NASDAQ FGBIP Tue, Jun 15, 2021 27.00 27.35 26.73 27.35
35 NASDAQ FGBIP Fri, Jun 11, 2021 27.25 27.40 27.25 27.40
34 NASDAQ FGBIP Thu, Jun 10, 2021 27.35 27.35 27.35 27.35
33 NASDAQ FGBIP Wed, Jun 9, 2021 27.03 27.03 27.02 27.02
32 NASDAQ FGBIP Tue, Jun 8, 2021 27.00 27.22 27.00 27.21
31 NASDAQ FGBIP Mon, Jun 7, 2021 27.45 27.45 27.01 27.30
30 NASDAQ FGBIP Fri, Jun 4, 2021 27.40 27.40 27.30 27.30
29 NASDAQ FGBIP Thu, Jun 3, 2021 26.75 27.48 26.75 27.48
28 NASDAQ FGBIP Wed, Jun 2, 2021 26.95 27.50 26.57 27.50
27 NASDAQ FGBIP Tue, Jun 1, 2021 26.94 26.95 26.73 26.95
26 NASDAQ FGBIP Fri, May 28, 2021 27.00 27.00 26.75 26.75
25 NASDAQ FGBIP Thu, May 27, 2021 26.95 27.00 26.95 27.00
24 NASDAQ FGBIP Wed, May 26, 2021 27.00 27.00 26.55 26.75
23 NASDAQ FGBIP Tue, May 25, 2021 27.04 27.35 26.28 26.90
22 NASDAQ FGBIP Mon, May 24, 2021 26.65 26.75 26.65 26.73
21 NASDAQ FGBIP Fri, May 21, 2021 26.82 26.84 26.50 26.50
20 NASDAQ FGBIP Thu, May 20, 2021 26.45 27.00 26.36 26.60
19 NASDAQ FGBIP Wed, May 19, 2021 26.39 26.50 25.08 26.45
18 NASDAQ FGBIP Tue, May 18, 2021 26.25 26.50 26.25 26.39
17 NASDAQ FGBIP Mon, May 17, 2021 26.35 26.50 26.25 26.45
16 NASDAQ FGBIP Fri, May 14, 2021 26.20 26.25 26.14 26.23
15 NASDAQ FGBIP Thu, May 13, 2021 26.15 26.25 26.05 26.20
14 NASDAQ FGBIP Wed, May 12, 2021 26.20 26.20 26.10 26.18
13 NASDAQ FGBIP Tue, May 11, 2021 26.20 26.24 26.18 26.18
12 NASDAQ FGBIP Mon, May 10, 2021 26.25 26.35 26.15 26.15
11 NASDAQ FGBIP Fri, May 7, 2021 26.35 26.35 26.10 26.20
10 NASDAQ FGBIP Thu, May 6, 2021 26.45 26.45 26.19 26.20
9 NASDAQ FGBIP Wed, May 5, 2021 26.45 26.45 26.20 26.20
8 NASDAQ FGBIP Tue, May 4, 2021 26.45 26.70 26.25 26.50
7 NASDAQ FGBIP Mon, May 3, 2021 26.50 26.50 26.42 26.45
6 NASDAQ FGBIP Fri, Apr 30, 2021 26.40 26.40 26.40 26.40
5 NASDAQ FGBIP Thu, Apr 29, 2021 26.30 26.59 26.25 26.59
4 NASDAQ FGBIP Wed, Apr 28, 2021 26.30 26.55 26.30 26.55
3 NASDAQ FGBIP Tue, Apr 27, 2021 26.20 26.35 26.20 26.35
2 NASDAQ FGBIP Mon, Apr 26, 2021 26.35 26.44 26.15 26.35
1 NASDAQ FGBIP Fri, Apr 23, 2021 25.40 26.65 25.04 26.32
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

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!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024