Fidelity Investment Grade Bond ETF AMEX:FIGB Historical Prices

Below are the 471 trading days of historical prices for FIGB.

# Exchange Symbol Date Open High Low Close
471 AMEX FIGB Tue, Jan 17, 2023 43.58 43.66 43.58 43.61
470 AMEX FIGB Fri, Jan 13, 2023 43.73 43.77 43.65 43.66
469 AMEX FIGB Thu, Jan 12, 2023 43.77 43.82 43.50 43.82
468 AMEX FIGB Wed, Jan 11, 2023 43.29 43.44 43.29 43.43
467 AMEX FIGB Tue, Jan 10, 2023 43.40 43.40 43.09 43.17
466 AMEX FIGB Mon, Jan 9, 2023 43.43 43.43 43.40 43.40
465 AMEX FIGB Fri, Jan 6, 2023 42.92 43.24 42.92 43.24
464 AMEX FIGB Thu, Jan 5, 2023 42.77 42.86 42.72 42.86
463 AMEX FIGB Wed, Jan 4, 2023 43.00 43.00 42.83 42.83
462 AMEX FIGB Tue, Jan 3, 2023 42.81 42.81 42.61 42.61
461 AMEX FIGB Fri, Dec 30, 2022 42.45 42.47 42.41 42.41
460 AMEX FIGB Thu, Dec 29, 2022 42.50 42.55 42.50 42.52
459 AMEX FIGB Wed, Dec 28, 2022 42.46 42.47 42.34 42.38
458 AMEX FIGB Tue, Dec 27, 2022 42.69 42.69 42.59 42.48
457 AMEX FIGB Fri, Dec 23, 2022 42.75 42.86 42.75 42.86
456 AMEX FIGB Thu, Dec 22, 2022 43.04 43.09 43.04 43.04
455 AMEX FIGB Wed, Dec 21, 2022 43.08 43.08 43.04 43.04
454 AMEX FIGB Tue, Dec 20, 2022 43.00 43.05 42.97 42.97
453 AMEX FIGB Mon, Dec 19, 2022 43.16 43.29 43.16 43.25
452 AMEX FIGB Fri, Dec 16, 2022 43.42 43.58 43.42 43.54
451 AMEX FIGB Thu, Dec 15, 2022 43.55 43.65 43.55 43.62
450 AMEX FIGB Wed, Dec 14, 2022 43.50 43.55 43.44 43.55
449 AMEX FIGB Tue, Dec 13, 2022 43.61 43.61 43.40 43.44
448 AMEX FIGB Mon, Dec 12, 2022 43.18 43.20 43.16 43.16
447 AMEX FIGB Fri, Dec 9, 2022 43.28 43.28 43.28 43.28
446 AMEX FIGB Thu, Dec 8, 2022 43.50 43.53 43.50 43.50
445 AMEX FIGB Wed, Dec 7, 2022 43.46 43.56 43.46 43.56
444 AMEX FIGB Tue, Dec 6, 2022 43.22 43.22 43.22 43.22
443 AMEX FIGB Mon, Dec 5, 2022 43.17 43.17 43.00 43.00
442 AMEX FIGB Fri, Dec 2, 2022 43.10 43.28 43.03 43.28
441 AMEX FIGB Thu, Dec 1, 2022 42.83 43.16 42.83 43.16
440 AMEX FIGB Wed, Nov 30, 2022 42.54 42.71 42.52 42.71
439 AMEX FIGB Tue, Nov 29, 2022 42.53 42.60 42.51 42.51
438 AMEX FIGB Mon, Nov 28, 2022 42.69 42.71 42.55 42.55
437 AMEX FIGB Fri, Nov 25, 2022 42.81 42.81 42.81 42.69
436 AMEX FIGB Wed, Nov 23, 2022 42.70 42.77 42.70 42.75
435 AMEX FIGB Tue, Nov 22, 2022 42.72 42.72 42.55 42.57
434 AMEX FIGB Mon, Nov 21, 2022 42.49 42.50 42.34 42.34
433 AMEX FIGB Fri, Nov 18, 2022 42.77 42.77 42.34 42.36
432 AMEX FIGB Thu, Nov 17, 2022 42.43 42.46 42.33 42.39
431 AMEX FIGB Wed, Nov 16, 2022 42.59 42.59 42.59 42.59
430 AMEX FIGB Tue, Nov 15, 2022 42.30 42.30 42.27 42.29
429 AMEX FIGB Mon, Nov 14, 2022 42.10 42.10 42.03 42.03
428 AMEX FIGB Fri, Nov 11, 2022 42.15 42.19 42.15 42.19
427 AMEX FIGB Thu, Nov 10, 2022 41.96 42.07 41.96 42.07
426 AMEX FIGB Wed, Nov 9, 2022 41.25 41.33 41.25 41.29
425 AMEX FIGB Tue, Nov 8, 2022 41.30 41.33 41.30 41.32
424 AMEX FIGB Mon, Nov 7, 2022 41.20 41.22 41.15 41.15
423 AMEX FIGB Fri, Nov 4, 2022 41.29 41.29 41.24 41.26
422 AMEX FIGB Thu, Nov 3, 2022 41.17 41.29 41.17 41.29
421 AMEX FIGB Wed, Nov 2, 2022 41.49 41.62 41.41 41.41
420 AMEX FIGB Tue, Nov 1, 2022 41.58 41.58 41.39 41.40
419 AMEX FIGB Mon, Oct 31, 2022 41.40 41.40 41.32 41.32
418 AMEX FIGB Fri, Oct 28, 2022 41.55 41.55 41.50 41.50
417 AMEX FIGB Thu, Oct 27, 2022 41.45 41.54 41.45 41.52
416 AMEX FIGB Wed, Oct 26, 2022 41.44 41.57 41.44 41.39
415 AMEX FIGB Tue, Oct 25, 2022 41.34 41.38 41.34 41.35
414 AMEX FIGB Mon, Oct 24, 2022 40.96 40.96 40.89 40.94
413 AMEX FIGB Fri, Oct 21, 2022 40.99 40.99 40.87 40.95
412 AMEX FIGB Thu, Oct 20, 2022 41.21 41.21 41.00 41.02
411 AMEX FIGB Wed, Oct 19, 2022 41.36 41.36 41.21 41.21
410 AMEX FIGB Tue, Oct 18, 2022 41.61 41.61 41.42 41.52
409 AMEX FIGB Mon, Oct 17, 2022 41.76 41.76 41.46 41.46
408 AMEX FIGB Fri, Oct 14, 2022 41.71 41.71 41.44 41.44
407 AMEX FIGB Thu, Oct 13, 2022 41.60 41.63 41.60 41.63
406 AMEX FIGB Wed, Oct 12, 2022 41.66 41.71 41.58 41.70
405 AMEX FIGB Tue, Oct 11, 2022 41.68 41.77 41.68 41.71
404 AMEX FIGB Mon, Oct 10, 2022 41.71 41.71 41.57 41.63
403 AMEX FIGB Fri, Oct 7, 2022 41.95 41.96 41.88 41.89
402 AMEX FIGB Thu, Oct 6, 2022 42.22 42.22 42.13 42.13
401 AMEX FIGB Wed, Oct 5, 2022 42.20 42.28 42.07 42.13
400 AMEX FIGB Tue, Oct 4, 2022 42.45 42.51 42.45 42.49
399 AMEX FIGB Mon, Oct 3, 2022 42.23 42.48 42.23 42.37
398 AMEX FIGB Fri, Sep 30, 2022 42.15 42.15 41.96 41.96
397 AMEX FIGB Thu, Sep 29, 2022 42.10 42.10 41.97 42.05
396 AMEX FIGB Wed, Sep 28, 2022 42.18 42.41 42.18 42.41
395 AMEX FIGB Tue, Sep 27, 2022 42.17 42.17 41.80 41.78
394 AMEX FIGB Mon, Sep 26, 2022 42.53 42.53 42.16 42.16
393 AMEX FIGB Fri, Sep 23, 2022 42.74 42.74 42.69 42.69
392 AMEX FIGB Thu, Sep 22, 2022 42.94 42.94 42.83 42.83
391 AMEX FIGB Wed, Sep 21, 2022 43.09 43.19 43.04 43.18
390 AMEX FIGB Tue, Sep 20, 2022 43.07 43.09 43.04 43.04
389 AMEX FIGB Mon, Sep 19, 2022 43.24 43.29 43.24 43.29
388 AMEX FIGB Fri, Sep 16, 2022 43.32 43.32 43.27 43.32
387 AMEX FIGB Thu, Sep 15, 2022 43.44 43.44 43.41 43.41
386 AMEX FIGB Wed, Sep 14, 2022 43.48 43.52 43.45 43.50
385 AMEX FIGB Tue, Sep 13, 2022 43.42 43.43 43.38 43.43
384 AMEX FIGB Mon, Sep 12, 2022 43.74 43.74 43.56 43.63
383 AMEX FIGB Fri, Sep 9, 2022 43.76 43.77 43.76 43.77
382 AMEX FIGB Thu, Sep 8, 2022 43.78 43.78 43.78 43.78
381 AMEX FIGB Wed, Sep 7, 2022 43.78 43.81 43.78 43.81
380 AMEX FIGB Tue, Sep 6, 2022 43.77 43.77 43.51 43.56
379 AMEX FIGB Fri, Sep 2, 2022 44.00 44.00 43.99 43.99
378 AMEX FIGB Thu, Sep 1, 2022 43.80 43.83 43.66 43.83
377 AMEX FIGB Wed, Aug 31, 2022 44.22 44.22 44.07 44.07
376 AMEX FIGB Tue, Aug 30, 2022 44.33 44.33 44.15 44.22
375 AMEX FIGB Mon, Aug 29, 2022 44.30 44.30 44.26 44.26
374 AMEX FIGB Fri, Aug 26, 2022 44.50 44.55 44.50 44.43
373 AMEX FIGB Thu, Aug 25, 2022 44.32 44.57 44.31 44.57
372 AMEX FIGB Wed, Aug 24, 2022 44.35 44.40 44.32 44.32
371 AMEX FIGB Tue, Aug 23, 2022 44.46 44.46 44.45 44.45
370 AMEX FIGB Mon, Aug 22, 2022 44.60 44.60 44.42 44.46
369 AMEX FIGB Fri, Aug 19, 2022 44.76 44.76 44.59 44.59
368 AMEX FIGB Thu, Aug 18, 2022 44.97 44.98 44.97 44.98
367 AMEX FIGB Wed, Aug 17, 2022 44.93 44.93 44.86 44.88
366 AMEX FIGB Tue, Aug 16, 2022 45.11 45.11 45.00 45.09
365 AMEX FIGB Mon, Aug 15, 2022 45.25 45.25 45.13 45.18
364 AMEX FIGB Fri, Aug 12, 2022 45.08 45.13 45.00 45.12
363 AMEX FIGB Thu, Aug 11, 2022 45.26 45.34 44.87 44.87
362 AMEX FIGB Wed, Aug 10, 2022 45.31 45.34 45.19 45.20
361 AMEX FIGB Tue, Aug 9, 2022 45.02 45.10 45.02 45.05
360 AMEX FIGB Mon, Aug 8, 2022 45.14 45.14 45.14 45.14
359 AMEX FIGB Fri, Aug 5, 2022 44.94 44.96 44.91 44.95
358 AMEX FIGB Thu, Aug 4, 2022 45.40 45.40 45.40 45.40
357 AMEX FIGB Wed, Aug 3, 2022 45.05 45.27 45.00 45.26
356 AMEX FIGB Tue, Aug 2, 2022 45.47 45.52 45.23 45.23
355 AMEX FIGB Mon, Aug 1, 2022 45.30 45.50 45.30 45.48
354 AMEX FIGB Fri, Jul 29, 2022 45.47 45.47 45.30 45.30
353 AMEX FIGB Thu, Jul 28, 2022 45.25 45.25 45.25 45.25
352 AMEX FIGB Wed, Jul 27, 2022 44.99 44.99 44.99 44.99
351 AMEX FIGB Tue, Jul 26, 2022 45.12 45.12 44.95 44.86
350 AMEX FIGB Mon, Jul 25, 2022 44.94 44.95 44.94 44.94
349 AMEX FIGB Fri, Jul 22, 2022 45.09 45.09 45.09 45.09
348 AMEX FIGB Thu, Jul 21, 2022 44.71 44.74 44.71 44.74
347 AMEX FIGB Wed, Jul 20, 2022 44.41 44.42 44.41 44.42
346 AMEX FIGB Tue, Jul 19, 2022 44.43 44.43 44.42 44.42
345 AMEX FIGB Mon, Jul 18, 2022 44.49 44.49 44.43 44.44
344 AMEX FIGB Fri, Jul 15, 2022 44.46 44.56 44.46 44.56
343 AMEX FIGB Thu, Jul 14, 2022 44.27 44.37 44.27 44.37
342 AMEX FIGB Wed, Jul 13, 2022 44.27 44.53 44.21 44.53
341 AMEX FIGB Tue, Jul 12, 2022 44.54 44.54 44.47 44.47
340 AMEX FIGB Mon, Jul 11, 2022 44.37 44.37 44.37 44.37
339 AMEX FIGB Fri, Jul 8, 2022 44.24 44.24 44.19 44.19
338 AMEX FIGB Thu, Jul 7, 2022 44.43 44.43 44.36 44.36
337 AMEX FIGB Wed, Jul 6, 2022 44.74 44.74 44.44 44.45
336 AMEX FIGB Tue, Jul 5, 2022 44.72 44.74 44.72 44.74
335 AMEX FIGB Fri, Jul 1, 2022 44.59 44.59 44.59 44.59
334 AMEX FIGB Thu, Jun 30, 2022 44.33 44.33 44.33 44.33
333 AMEX FIGB Wed, Jun 29, 2022 44.01 44.01 44.01 44.01
332 AMEX FIGB Tue, Jun 28, 2022 43.85 43.85 43.81 43.83
331 AMEX FIGB Mon, Jun 27, 2022 44.02 44.02 43.94 43.90
330 AMEX FIGB Fri, Jun 24, 2022 44.22 44.22 44.16 44.18
329 AMEX FIGB Thu, Jun 23, 2022 44.25 44.25 44.25 44.25
328 AMEX FIGB Wed, Jun 22, 2022 44.09 44.09 44.09 44.09
327 AMEX FIGB Tue, Jun 21, 2022 43.78 43.78 43.75 43.75
326 AMEX FIGB Fri, Jun 17, 2022 43.91 43.93 43.91 43.93
325 AMEX FIGB Thu, Jun 16, 2022 43.43 43.87 43.43 43.87
324 AMEX FIGB Wed, Jun 15, 2022 43.66 43.71 43.60 43.62
323 AMEX FIGB Tue, Jun 14, 2022 43.69 43.69 43.33 43.36
322 AMEX FIGB Mon, Jun 13, 2022 43.93 43.93 43.61 43.61
321 AMEX FIGB Fri, Jun 10, 2022 44.55 44.55 44.36 44.36
320 AMEX FIGB Thu, Jun 9, 2022 44.76 44.76 44.69 44.69
319 AMEX FIGB Wed, Jun 8, 2022 44.81 44.83 44.74 44.74
318 AMEX FIGB Tue, Jun 7, 2022 44.94 44.94 44.94 44.94
317 AMEX FIGB Mon, Jun 6, 2022 44.84 44.84 44.75 44.77
316 AMEX FIGB Fri, Jun 3, 2022 44.98 45.05 44.98 45.05
315 AMEX FIGB Thu, Jun 2, 2022 44.99 45.08 44.99 45.08
314 AMEX FIGB Wed, Jun 1, 2022 45.23 45.23 44.92 45.04
313 AMEX FIGB Tue, May 31, 2022 45.46 45.48 45.12 45.12
312 AMEX FIGB Fri, May 27, 2022 45.54 45.56 45.49 45.49
311 AMEX FIGB Thu, May 26, 2022 45.28 45.30 45.28 45.30
310 AMEX FIGB Wed, May 25, 2022 45.39 45.40 45.39 45.32
309 AMEX FIGB Tue, May 24, 2022 44.86 45.28 44.86 45.28
308 AMEX FIGB Mon, May 23, 2022 45.07 45.07 44.96 44.96
307 AMEX FIGB Fri, May 20, 2022 45.04 45.08 45.04 45.08
306 AMEX FIGB Thu, May 19, 2022 45.06 45.06 45.05 45.05
305 AMEX FIGB Wed, May 18, 2022 44.83 44.85 44.83 44.85
304 AMEX FIGB Tue, May 17, 2022 44.89 44.91 44.79 44.79
303 AMEX FIGB Mon, May 16, 2022 45.02 45.02 44.92 44.97
302 AMEX FIGB Fri, May 13, 2022 45.02 45.02 44.94 44.94
301 AMEX FIGB Thu, May 12, 2022 45.23 45.24 45.05 45.05
300 AMEX FIGB Wed, May 11, 2022 45.08 45.08 45.08 45.08
299 AMEX FIGB Tue, May 10, 2022 44.92 44.92 44.75 44.75
298 AMEX FIGB Mon, May 9, 2022 44.81 44.81 44.81 44.81
297 AMEX FIGB Fri, May 6, 2022 44.66 44.73 44.66 44.72
296 AMEX FIGB Thu, May 5, 2022 44.90 44.90 44.83 44.83
295 AMEX FIGB Wed, May 4, 2022 45.16 45.16 45.16 45.16
294 AMEX FIGB Tue, May 3, 2022 44.97 44.97 44.97 44.97
293 AMEX FIGB Mon, May 2, 2022 44.96 44.96 44.87 44.87
292 AMEX FIGB Fri, Apr 29, 2022 45.24 45.25 45.10 45.10
291 AMEX FIGB Thu, Apr 28, 2022 45.26 45.31 45.22 45.22
290 AMEX FIGB Wed, Apr 27, 2022 45.60 45.60 45.47 45.47
289 AMEX FIGB Tue, Apr 26, 2022 45.64 45.70 45.62 45.57
288 AMEX FIGB Fri, Apr 22, 2022 45.22 45.30 45.22 45.30
287 AMEX FIGB Thu, Apr 21, 2022 45.39 45.40 45.14 45.40
286 AMEX FIGB Wed, Apr 20, 2022 45.59 45.59 45.59 45.59
285 AMEX FIGB Tue, Apr 19, 2022 45.31 45.31 45.31 45.31
284 AMEX FIGB Mon, Apr 18, 2022 46.61 46.61 45.58 45.58
283 AMEX FIGB Thu, Apr 14, 2022 45.79 45.86 45.58 45.60
282 AMEX FIGB Wed, Apr 13, 2022 46.08 46.08 46.03 46.03
281 AMEX FIGB Tue, Apr 12, 2022 45.99 45.99 45.93 45.93
280 AMEX FIGB Mon, Apr 11, 2022 45.82 45.82 45.82 45.82
279 AMEX FIGB Fri, Apr 8, 2022 46.10 46.10 46.06 46.06
278 AMEX FIGB Thu, Apr 7, 2022 46.29 46.29 46.29 46.29
277 AMEX FIGB Wed, Apr 6, 2022 46.31 46.39 46.24 46.39
276 AMEX FIGB Tue, Apr 5, 2022 46.76 46.76 46.49 46.49
275 AMEX FIGB Mon, Apr 4, 2022 46.90 47.00 46.90 46.98
274 AMEX FIGB Fri, Apr 1, 2022 47.02 47.02 46.99 46.99
273 AMEX FIGB Thu, Mar 31, 2022 47.13 47.14 47.02 47.03
272 AMEX FIGB Wed, Mar 30, 2022 47.00 47.00 47.00 47.00
271 AMEX FIGB Tue, Mar 29, 2022 46.86 46.86 46.86 46.86
270 AMEX FIGB Mon, Mar 28, 2022 46.81 46.81 46.71 46.65
269 AMEX FIGB Fri, Mar 25, 2022 46.70 46.70 46.62 46.70
268 AMEX FIGB Thu, Mar 24, 2022 46.85 46.96 46.85 46.96
267 AMEX FIGB Wed, Mar 23, 2022 46.97 47.12 46.96 47.08
266 AMEX FIGB Tue, Mar 22, 2022 46.91 46.91 46.91 46.91
265 AMEX FIGB Mon, Mar 21, 2022 47.26 47.26 47.08 47.08
264 AMEX FIGB Fri, Mar 18, 2022 47.44 47.49 47.44 47.49
263 AMEX FIGB Thu, Mar 17, 2022 47.30 47.40 47.30 47.30
262 AMEX FIGB Wed, Mar 16, 2022 47.17 47.22 47.06 47.22
261 AMEX FIGB Tue, Mar 15, 2022 47.15 47.15 47.15 47.15
260 AMEX FIGB Mon, Mar 14, 2022 47.26 47.26 47.03 47.03
259 AMEX FIGB Fri, Mar 11, 2022 47.54 47.62 47.54 47.56
258 AMEX FIGB Thu, Mar 10, 2022 47.74 47.74 47.59 47.59
257 AMEX FIGB Wed, Mar 9, 2022 47.92 47.92 47.92 47.92
256 AMEX FIGB Tue, Mar 8, 2022 48.00 48.00 47.99 47.99
255 AMEX FIGB Mon, Mar 7, 2022 48.29 48.33 48.02 48.25
254 AMEX FIGB Fri, Mar 4, 2022 48.55 48.55 48.55 48.55
253 AMEX FIGB Thu, Mar 3, 2022 48.35 48.35 48.35 48.35
252 AMEX FIGB Wed, Mar 2, 2022 48.78 48.78 48.28 48.28
251 AMEX FIGB Tue, Mar 1, 2022 48.74 48.83 48.72 48.79
250 AMEX FIGB Mon, Feb 28, 2022 48.49 48.49 48.49 48.49
249 AMEX FIGB Fri, Feb 25, 2022 48.14 48.17 48.14 48.17
248 AMEX FIGB Thu, Feb 24, 2022 48.08 48.08 48.08 48.08
247 AMEX FIGB Wed, Feb 23, 2022 48.22 48.22 48.15 48.08
246 AMEX FIGB Tue, Feb 22, 2022 48.30 48.35 48.30 48.31
245 AMEX FIGB Fri, Feb 18, 2022 48.37 48.42 48.35 48.36
244 AMEX FIGB Thu, Feb 17, 2022 48.29 48.29 48.29 48.29
243 AMEX FIGB Wed, Feb 16, 2022 48.11 48.18 48.11 48.18
242 AMEX FIGB Tue, Feb 15, 2022 48.17 48.17 48.17 48.17
241 AMEX FIGB Mon, Feb 14, 2022 48.34 48.34 48.31 48.31
240 AMEX FIGB Fri, Feb 11, 2022 48.51 48.51 48.51 48.51
239 AMEX FIGB Thu, Feb 10, 2022 48.45 48.45 48.12 48.13
238 AMEX FIGB Wed, Feb 9, 2022 48.63 48.71 48.57 48.58
237 AMEX FIGB Tue, Feb 8, 2022 48.55 48.60 48.43 48.54
236 AMEX FIGB Mon, Feb 7, 2022 48.68 48.71 48.16 48.53
235 AMEX FIGB Fri, Feb 4, 2022 48.69 48.69 48.69 48.69
234 AMEX FIGB Thu, Feb 3, 2022 49.00 49.00 48.98 48.98
233 AMEX FIGB Wed, Feb 2, 2022 49.29 49.29 49.12 49.20
232 AMEX FIGB Tue, Feb 1, 2022 49.15 49.17 49.09 49.14
231 AMEX FIGB Mon, Jan 31, 2022 49.19 49.19 49.11 49.17
230 AMEX FIGB Fri, Jan 28, 2022 49.12 49.18 49.12 49.18
229 AMEX FIGB Thu, Jan 27, 2022 49.10 49.10 49.10 49.10
228 AMEX FIGB Wed, Jan 26, 2022 49.05 49.05 49.01 48.95
227 AMEX FIGB Tue, Jan 25, 2022 49.36 49.36 49.30 49.30
226 AMEX FIGB Mon, Jan 24, 2022 49.41 49.41 49.41 49.41
225 AMEX FIGB Fri, Jan 21, 2022 49.40 49.40 49.40 49.40
224 AMEX FIGB Thu, Jan 20, 2022 49.18 49.25 49.18 49.25
223 AMEX FIGB Wed, Jan 19, 2022 49.10 49.24 49.10 49.24
222 AMEX FIGB Tue, Jan 18, 2022 49.11 49.13 49.11 49.13
221 AMEX FIGB Fri, Jan 14, 2022 49.43 49.43 49.41 49.41
220 AMEX FIGB Thu, Jan 13, 2022 49.60 49.60 49.60 49.60
219 AMEX FIGB Wed, Jan 12, 2022 49.55 49.55 49.55 49.55
218 AMEX FIGB Tue, Jan 11, 2022 49.52 49.52 49.52 49.52
217 AMEX FIGB Mon, Jan 10, 2022 49.40 49.40 49.39 49.40
216 AMEX FIGB Fri, Jan 7, 2022 49.45 49.51 49.45 49.51
215 AMEX FIGB Thu, Jan 6, 2022 49.57 49.60 49.57 49.60
214 AMEX FIGB Wed, Jan 5, 2022 49.75 49.81 49.65 49.65
213 AMEX FIGB Tue, Jan 4, 2022 49.70 49.84 49.70 49.76
212 AMEX FIGB Mon, Jan 3, 2022 50.07 50.07 49.76 49.82
211 AMEX FIGB Fri, Dec 31, 2021 50.23 50.24 50.15 50.15
210 AMEX FIGB Thu, Dec 30, 2021 50.40 50.40 50.03 50.14
209 AMEX FIGB Wed, Dec 29, 2021 50.21 50.21 50.01 50.05
208 AMEX FIGB Tue, Dec 28, 2021 50.30 50.30 50.30 50.24
207 AMEX FIGB Mon, Dec 27, 2021 50.27 50.27 50.27 50.27
206 AMEX FIGB Thu, Dec 23, 2021 50.28 50.28 50.22 50.25
205 AMEX FIGB Wed, Dec 22, 2021 50.36 50.36 50.36 50.36
204 AMEX FIGB Tue, Dec 21, 2021 50.50 50.50 50.25 50.29
203 AMEX FIGB Mon, Dec 20, 2021 50.42 50.42 50.32 50.32
202 AMEX FIGB Fri, Dec 17, 2021 50.42 50.42 50.41 50.41
201 AMEX FIGB Thu, Dec 16, 2021 50.34 50.34 50.34 50.34
200 AMEX FIGB Wed, Dec 15, 2021 50.26 50.26 50.26 50.26
199 AMEX FIGB Tue, Dec 14, 2021 50.28 50.35 50.28 50.34
198 AMEX FIGB Mon, Dec 13, 2021 50.37 50.41 50.37 50.41
197 AMEX FIGB Fri, Dec 10, 2021 50.27 50.31 50.25 50.25
196 AMEX FIGB Thu, Dec 9, 2021 50.21 50.22 50.21 50.22
195 AMEX FIGB Wed, Dec 8, 2021 50.21 50.21 50.19 50.19
194 AMEX FIGB Tue, Dec 7, 2021 50.36 50.36 50.36 50.36
193 AMEX FIGB Mon, Dec 6, 2021 50.58 50.58 50.43 50.43
192 AMEX FIGB Fri, Dec 3, 2021 50.52 50.58 50.52 50.58
191 AMEX FIGB Thu, Dec 2, 2021 50.37 50.37 50.37 50.37
190 AMEX FIGB Wed, Dec 1, 2021 50.74 50.74 50.27 50.37
189 AMEX FIGB Tue, Nov 30, 2021 50.34 50.34 50.34 50.34
188 AMEX FIGB Mon, Nov 29, 2021 50.70 50.70 50.13 50.18
187 AMEX FIGB Fri, Nov 26, 2021 50.27 50.27 50.19 50.19
186 AMEX FIGB Wed, Nov 24, 2021 49.93 49.93 49.93 49.87
185 AMEX FIGB Tue, Nov 23, 2021 50.56 50.56 49.87 49.87
184 AMEX FIGB Mon, Nov 22, 2021 50.04 50.04 50.04 50.04
183 AMEX FIGB Fri, Nov 19, 2021 50.28 50.28 50.28 50.28
182 AMEX FIGB Thu, Nov 18, 2021 50.25 50.25 50.17 50.17
181 AMEX FIGB Wed, Nov 17, 2021 50.10 50.10 50.10 50.10
180 AMEX FIGB Tue, Nov 16, 2021 50.05 50.05 50.05 50.05
179 AMEX FIGB Mon, Nov 15, 2021 50.02 50.09 50.02 50.07
178 AMEX FIGB Fri, Nov 12, 2021 50.39 50.39 50.13 50.13
177 AMEX FIGB Thu, Nov 11, 2021 50.38 50.38 50.38 50.38
176 AMEX FIGB Wed, Nov 10, 2021 50.34 50.34 50.34 50.34
175 AMEX FIGB Tue, Nov 9, 2021 50.66 50.66 50.66 50.66
174 AMEX FIGB Mon, Nov 8, 2021 50.59 50.59 50.51 50.51
173 AMEX FIGB Fri, Nov 5, 2021 50.61 50.61 50.61 50.61
172 AMEX FIGB Thu, Nov 4, 2021 50.26 50.33 50.26 50.33
171 AMEX FIGB Wed, Nov 3, 2021 50.90 50.90 50.25 50.25
170 AMEX FIGB Tue, Nov 2, 2021 50.27 50.27 50.27 50.27
169 AMEX FIGB Mon, Nov 1, 2021 50.19 50.20 50.19 50.20
168 AMEX FIGB Fri, Oct 29, 2021 50.31 50.31 50.31 50.31
167 AMEX FIGB Thu, Oct 28, 2021 50.31 50.31 50.28 50.28
166 AMEX FIGB Wed, Oct 27, 2021 50.34 50.34 50.34 50.34
165 AMEX FIGB Tue, Oct 26, 2021 50.14 50.14 50.14 50.08
164 AMEX FIGB Mon, Oct 25, 2021 50.06 50.06 50.06 50.06
163 AMEX FIGB Fri, Oct 22, 2021 49.94 50.05 49.94 50.02
162 AMEX FIGB Thu, Oct 21, 2021 50.60 50.60 49.94 49.98
161 AMEX FIGB Wed, Oct 20, 2021 50.05 50.05 50.05 50.05
160 AMEX FIGB Tue, Oct 19, 2021 50.10 50.10 50.10 50.10
159 AMEX FIGB Mon, Oct 18, 2021 50.23 50.23 50.22 50.22
158 AMEX FIGB Fri, Oct 15, 2021 50.16 50.27 50.16 50.27
157 AMEX FIGB Thu, Oct 14, 2021 50.31 50.31 50.31 50.31
156 AMEX FIGB Wed, Oct 13, 2021 50.19 50.19 50.19 50.19
155 AMEX FIGB Tue, Oct 12, 2021 50.12 50.14 50.07 50.08
154 AMEX FIGB Mon, Oct 11, 2021 50.13 50.13 49.98 49.98
153 AMEX FIGB Fri, Oct 8, 2021 50.20 50.20 50.07 50.07
152 AMEX FIGB Thu, Oct 7, 2021 50.27 50.27 50.19 50.19
151 AMEX FIGB Wed, Oct 6, 2021 50.29 50.29 50.29 50.29
150 AMEX FIGB Tue, Oct 5, 2021 50.36 50.36 50.34 50.34
149 AMEX FIGB Mon, Oct 4, 2021 50.44 50.44 50.44 50.44
148 AMEX FIGB Fri, Oct 1, 2021 50.46 50.46 50.44 50.44
147 AMEX FIGB Thu, Sep 30, 2021 50.34 50.40 50.31 50.31
146 AMEX FIGB Wed, Sep 29, 2021 49.95 50.40 49.95 50.35
145 AMEX FIGB Tue, Sep 28, 2021 50.38 50.38 50.28 50.28
144 AMEX FIGB Mon, Sep 27, 2021 50.57 50.57 50.52 50.50
143 AMEX FIGB Fri, Sep 24, 2021 50.62 50.62 50.59 50.59
142 AMEX FIGB Thu, Sep 23, 2021 50.80 50.80 50.73 50.73
141 AMEX FIGB Wed, Sep 22, 2021 50.95 50.95 50.95 50.95
140 AMEX FIGB Tue, Sep 21, 2021 50.89 50.89 50.89 50.89
139 AMEX FIGB Mon, Sep 20, 2021 50.92 50.92 50.92 50.92
138 AMEX FIGB Fri, Sep 17, 2021 50.79 50.79 50.79 50.79
137 AMEX FIGB Thu, Sep 16, 2021 50.95 50.95 50.89 50.89
136 AMEX FIGB Wed, Sep 15, 2021 50.99 50.99 50.94 50.94
135 AMEX FIGB Tue, Sep 14, 2021 50.99 50.99 50.99 50.99
134 AMEX FIGB Mon, Sep 13, 2021 50.91 50.91 50.89 50.89
133 AMEX FIGB Fri, Sep 10, 2021 50.83 50.83 50.83 50.83
132 AMEX FIGB Thu, Sep 9, 2021 50.84 50.84 50.84 50.84
131 AMEX FIGB Wed, Sep 8, 2021 50.72 50.72 50.72 50.72
130 AMEX FIGB Tue, Sep 7, 2021 50.71 50.71 50.67 50.67
129 AMEX FIGB Fri, Sep 3, 2021 50.83 50.83 50.77 50.81
128 AMEX FIGB Thu, Sep 2, 2021 50.88 50.91 50.82 50.88
127 AMEX FIGB Wed, Sep 1, 2021 50.82 50.82 50.78 50.78
126 AMEX FIGB Tue, Aug 31, 2021 50.83 50.92 50.78 50.81
125 AMEX FIGB Mon, Aug 30, 2021 50.84 50.84 50.79 50.80
124 AMEX FIGB Fri, Aug 27, 2021 50.73 50.90 50.73 50.86
123 AMEX FIGB Thu, Aug 26, 2021 50.50 50.68 50.50 50.62
122 AMEX FIGB Wed, Aug 25, 2021 50.85 50.85 50.70 50.70
121 AMEX FIGB Tue, Aug 24, 2021 50.85 50.88 50.84 50.84
120 AMEX FIGB Mon, Aug 23, 2021 50.83 50.86 50.83 50.86
119 AMEX FIGB Fri, Aug 20, 2021 50.76 50.90 50.76 50.84
118 AMEX FIGB Thu, Aug 19, 2021 50.84 50.84 50.83 50.83
117 AMEX FIGB Wed, Aug 18, 2021 50.76 50.83 50.76 50.83
116 AMEX FIGB Tue, Aug 17, 2021 50.84 50.86 50.84 50.84
115 AMEX FIGB Mon, Aug 16, 2021 51.00 51.00 50.84 50.84
114 AMEX FIGB Fri, Aug 13, 2021 50.54 50.79 50.54 50.79
113 AMEX FIGB Thu, Aug 12, 2021 50.52 50.52 50.52 50.52
112 AMEX FIGB Wed, Aug 11, 2021 50.51 50.58 50.51 50.58
111 AMEX FIGB Tue, Aug 10, 2021 50.58 50.58 50.58 50.58
110 AMEX FIGB Mon, Aug 9, 2021 50.70 50.70 50.70 50.70
109 AMEX FIGB Fri, Aug 6, 2021 50.83 50.84 50.69 50.69
108 AMEX FIGB Thu, Aug 5, 2021 51.49 51.50 50.93 50.93
107 AMEX FIGB Wed, Aug 4, 2021 51.00 51.03 51.00 51.01
106 AMEX FIGB Tue, Aug 3, 2021 51.03 51.14 50.96 51.05
105 AMEX FIGB Mon, Aug 2, 2021 51.05 51.05 51.05 51.05
104 AMEX FIGB Fri, Jul 30, 2021 51.00 51.00 50.93 50.93
103 AMEX FIGB Thu, Jul 29, 2021 50.82 50.94 50.81 50.87
102 AMEX FIGB Wed, Jul 28, 2021 50.92 50.92 50.92 50.92
101 AMEX FIGB Tue, Jul 27, 2021 50.85 50.94 50.81 50.88
100 AMEX FIGB Mon, Jul 26, 2021 50.92 50.93 50.86 50.86
99 AMEX FIGB Fri, Jul 23, 2021 50.84 50.84 50.82 50.84
98 AMEX FIGB Thu, Jul 22, 2021 50.91 50.91 50.91 50.91
97 AMEX FIGB Wed, Jul 21, 2021 50.76 50.83 50.68 50.78
96 AMEX FIGB Tue, Jul 20, 2021 50.99 50.99 50.91 50.91
95 AMEX FIGB Mon, Jul 19, 2021 50.98 50.99 50.98 50.99
94 AMEX FIGB Fri, Jul 16, 2021 50.78 50.78 50.78 50.78
93 AMEX FIGB Thu, Jul 15, 2021 50.78 50.78 50.78 50.78
92 AMEX FIGB Wed, Jul 14, 2021 50.66 50.66 50.66 50.66
91 AMEX FIGB Tue, Jul 13, 2021 50.57 50.57 50.57 50.57
90 AMEX FIGB Mon, Jul 12, 2021 50.68 50.68 50.68 50.68
89 AMEX FIGB Fri, Jul 9, 2021 50.73 50.74 50.73 50.73
88 AMEX FIGB Thu, Jul 8, 2021 50.84 50.84 50.84 50.84
87 AMEX FIGB Wed, Jul 7, 2021 50.84 50.85 50.76 50.76
86 AMEX FIGB Tue, Jul 6, 2021 50.64 50.64 50.64 50.64
85 AMEX FIGB Fri, Jul 2, 2021 50.51 50.51 50.51 50.51
84 AMEX FIGB Thu, Jul 1, 2021 50.50 50.50 50.33 50.42
83 AMEX FIGB Wed, Jun 30, 2021 50.50 50.50 50.50 50.50
82 AMEX FIGB Tue, Jun 29, 2021 50.37 50.37 50.37 50.37
81 AMEX FIGB Mon, Jun 28, 2021 50.33 50.33 50.33 50.33
80 AMEX FIGB Fri, Jun 25, 2021 50.23 50.23 50.23 50.18
79 AMEX FIGB Thu, Jun 24, 2021 50.38 50.38 50.38 50.38
78 AMEX FIGB Wed, Jun 23, 2021 50.42 50.42 50.34 50.34
77 AMEX FIGB Tue, Jun 22, 2021 50.39 50.42 50.39 50.42
76 AMEX FIGB Mon, Jun 21, 2021 50.38 50.38 50.30 50.30
75 AMEX FIGB Fri, Jun 18, 2021 50.48 50.48 50.48 50.48
74 AMEX FIGB Thu, Jun 17, 2021 50.29 50.29 50.29 50.29
73 AMEX FIGB Wed, Jun 16, 2021 50.23 50.23 50.13 50.13
72 AMEX FIGB Tue, Jun 15, 2021 50.15 50.29 50.15 50.23
71 AMEX FIGB Mon, Jun 14, 2021 50.34 50.34 50.28 50.28
70 AMEX FIGB Fri, Jun 11, 2021 50.34 50.34 50.34 50.34
69 AMEX FIGB Thu, Jun 10, 2021 50.36 50.36 50.35 50.35
68 AMEX FIGB Wed, Jun 9, 2021 50.26 50.26 50.26 50.26
67 AMEX FIGB Tue, Jun 8, 2021 50.21 50.21 50.21 50.21
66 AMEX FIGB Mon, Jun 7, 2021 50.13 50.13 50.13 50.13
65 AMEX FIGB Fri, Jun 4, 2021 50.13 50.13 50.13 50.13
64 AMEX FIGB Thu, Jun 3, 2021 49.99 50.03 49.99 50.03
63 AMEX FIGB Wed, Jun 2, 2021 50.03 50.03 50.03 50.03
62 AMEX FIGB Tue, Jun 1, 2021 50.50 50.50 50.01 50.01
61 AMEX FIGB Fri, May 28, 2021 50.15 50.15 50.02 50.02
60 AMEX FIGB Thu, May 27, 2021 50.05 50.05 50.05 50.05
59 AMEX FIGB Wed, May 26, 2021 50.05 50.05 50.05 50.05
58 AMEX FIGB Tue, May 25, 2021 50.08 50.08 50.08 50.02
57 AMEX FIGB Mon, May 24, 2021 49.96 49.96 49.96 49.96
56 AMEX FIGB Fri, May 21, 2021 49.87 49.87 49.87 49.87
55 AMEX FIGB Thu, May 20, 2021 49.83 49.83 49.83 49.83
54 AMEX FIGB Wed, May 19, 2021 49.79 49.79 49.77 49.77
53 AMEX FIGB Tue, May 18, 2021 49.87 49.87 49.87 49.87
52 AMEX FIGB Mon, May 17, 2021 49.88 49.88 49.80 49.81
51 AMEX FIGB Fri, May 14, 2021 49.79 49.88 49.78 49.88
50 AMEX FIGB Thu, May 13, 2021 49.73 49.76 49.73 49.76
49 AMEX FIGB Wed, May 12, 2021 49.74 49.75 49.65 49.65
48 AMEX FIGB Tue, May 11, 2021 49.82 49.87 49.82 49.87
47 AMEX FIGB Mon, May 10, 2021 50.02 50.02 49.93 49.93
46 AMEX FIGB Fri, May 7, 2021 50.04 50.24 50.04 50.13
45 AMEX FIGB Thu, May 6, 2021 50.09 50.15 50.04 50.04
44 AMEX FIGB Wed, May 5, 2021 49.98 49.98 49.98 49.98
43 AMEX FIGB Tue, May 4, 2021 49.96 49.96 49.96 49.96
42 AMEX FIGB Mon, May 3, 2021 50.00 50.00 49.88 49.88
41 AMEX FIGB Fri, Apr 30, 2021 49.83 49.90 49.83 49.87
40 AMEX FIGB Thu, Apr 29, 2021 49.83 49.92 49.79 49.82
39 AMEX FIGB Wed, Apr 28, 2021 49.80 49.80 49.80 49.80
38 AMEX FIGB Tue, Apr 27, 2021 49.95 49.95 49.95 49.89
37 AMEX FIGB Mon, Apr 26, 2021 50.06 50.07 50.04 50.04
36 AMEX FIGB Fri, Apr 23, 2021 50.01 50.01 50.01 50.01
35 AMEX FIGB Thu, Apr 22, 2021 50.10 50.10 50.04 50.04
34 AMEX FIGB Wed, Apr 21, 2021 50.00 50.10 50.00 50.10
33 AMEX FIGB Tue, Apr 20, 2021 49.91 50.15 49.91 50.09
32 AMEX FIGB Mon, Apr 19, 2021 50.43 50.43 49.90 49.91
31 AMEX FIGB Fri, Apr 16, 2021 50.10 50.10 50.03 50.03
30 AMEX FIGB Thu, Apr 15, 2021 50.02 50.02 50.02 50.02
29 AMEX FIGB Wed, Apr 14, 2021 49.80 49.80 49.80 49.80
28 AMEX FIGB Tue, Apr 13, 2021 50.00 50.00 49.73 49.80
27 AMEX FIGB Mon, Apr 12, 2021 49.75 49.90 49.69 49.69
26 AMEX FIGB Fri, Apr 9, 2021 49.85 49.85 49.76 49.76
25 AMEX FIGB Thu, Apr 8, 2021 49.78 49.78 49.78 49.78
24 AMEX FIGB Wed, Apr 7, 2021 49.74 49.74 49.74 49.74
23 AMEX FIGB Tue, Apr 6, 2021 49.72 49.72 49.72 49.72
22 AMEX FIGB Mon, Apr 5, 2021 49.65 49.65 49.56 49.56
21 AMEX FIGB Thu, Apr 1, 2021 49.70 49.74 49.68 49.68
20 AMEX FIGB Wed, Mar 31, 2021 49.55 49.55 49.55 49.55
19 AMEX FIGB Tue, Mar 30, 2021 49.44 49.47 49.40 49.47
18 AMEX FIGB Mon, Mar 29, 2021 49.50 49.55 49.47 49.47
17 AMEX FIGB Fri, Mar 26, 2021 49.57 49.57 49.57 49.53
16 AMEX FIGB Thu, Mar 25, 2021 49.68 49.68 49.68 49.68
15 AMEX FIGB Wed, Mar 24, 2021 49.75 49.75 49.75 49.75
14 AMEX FIGB Tue, Mar 23, 2021 49.69 49.69 49.58 49.58
13 AMEX FIGB Mon, Mar 22, 2021 49.52 49.52 49.52 49.52
12 AMEX FIGB Fri, Mar 19, 2021 49.44 49.44 49.37 49.37
11 AMEX FIGB Thu, Mar 18, 2021 49.35 49.38 49.34 49.34
10 AMEX FIGB Wed, Mar 17, 2021 49.61 49.61 49.52 49.53
9 AMEX FIGB Tue, Mar 16, 2021 49.66 49.66 49.60 49.60
8 AMEX FIGB Mon, Mar 15, 2021 49.62 49.66 49.60 49.66
7 AMEX FIGB Fri, Mar 12, 2021 49.65 49.67 49.61 49.61
6 AMEX FIGB Thu, Mar 11, 2021 49.76 49.78 49.76 49.78
5 AMEX FIGB Wed, Mar 10, 2021 49.79 49.82 49.76 49.76
4 AMEX FIGB Tue, Mar 9, 2021 49.64 49.70 49.59 49.70
3 AMEX FIGB Mon, Mar 8, 2021 49.69 49.69 49.53 49.53
2 AMEX FIGB Fri, Mar 5, 2021 49.74 49.74 49.74 49.74
1 AMEX FIGB Thu, Mar 4, 2021 50.05 50.05 49.80 49.83
# 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