Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

FGL.US (FGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 0.3178 0.3185 0.2608 0.2698 84,651
16th Dec 2025 (Tue) 0.3061 0.3199 0.3061 0.317 34,031
15th Dec 2025 (Mon) 0.3284 0.3417 0.2901 0.2972 144,588
12th Dec 2025 (Fri) 0.3502 0.3562 0.3255 0.325 66,673
11th Dec 2025 (Thu) 0.3456 0.3594 0.3415 0.3425 63,770
10th Dec 2025 (Wed) 0.3479 0.3544 0.3438 0.3437 30,910
9th Dec 2025 (Tue) 0.3439 0.365 0.3439 0.36 63,318
8th Dec 2025 (Mon) 0.355 0.3609 0.3431 0.3412 75,485
5th Dec 2025 (Fri) 0.371 0.3812 0.3651 0.365 43,625
4th Dec 2025 (Thu) 0.362 0.38 0.3556 0.3755 121,069
3rd Dec 2025 (Wed) 0.3718 0.379 0.3575 0.3645 72,544
2nd Dec 2025 (Tue) 0.38 0.385 0.3581 0.3701 135,333
1st Dec 2025 (Mon) 0.3991 0.4161 0.37 0.377 160,891
28th Nov 2025 (Fri) 0.415 0.4242 0.3986 0.4112 57,371
27th Nov 2025 (Thu) 0.44 0.4556 0.38 0.3913 279,264
26th Nov 2025 (Wed) 0.44 0.4556 0.38 0.3913 288,523
25th Nov 2025 (Tue) 0.4469 0.4518 0.4122 0.4382 185,923
24th Nov 2025 (Mon) 0.4192 0.485 0.35 0.4783 444,017
21st Nov 2025 (Fri) 0.36 0.4343 0.3413 0.4005 253,052
20th Nov 2025 (Thu) 0.4092 0.4165 0.4064 0.3587 759,116
19th Nov 2025 (Wed) 0.3375 0.3799 0.3375 0.3587 106,250
18th Nov 2025 (Tue) 0.3271 0.3396 0.3196 0.3266 38,643
17th Nov 2025 (Mon) 0.3394 0.3633 0.3231 0.3252 141,991
14th Nov 2025 (Fri) 0.3229 0.3411 0.3198 0.3365 116,066
13th Nov 2025 (Thu) 0.3542 0.3581 0.3306 0.335 182,345
12th Nov 2025 (Wed) 0.3732 0.4099 0.351 0.368 220,746
11th Nov 2025 (Tue) 0.4108 0.4268 0.35 0.3789 385,760
10th Nov 2025 (Mon) 0.4227 0.4578 0.4167 0.4455 130,488
7th Nov 2025 (Fri) 0.484 0.4846 0.4017 0.4413 263,139
6th Nov 2025 (Thu) 0.4965 0.518 0.43 0.5062 545,190
5th Nov 2025 (Wed) 0.4849 0.55 0.458 0.5209 1,306,064
4th Nov 2025 (Tue) 0.3242 0.4069 0.3242 0.4069 0
3rd Nov 2025 (Mon) 0.3242 0.4936 0.3218 0.4069 3,839,118
31st Oct 2025 (Fri) 0.3476 0.355 0.31 0.3316 492,849
30th Oct 2025 (Thu) 0.3714 0.4145 0.3615 0.3642 1,682,887
29th Oct 2025 (Wed) 0.6474 0.7071 0.405 0.4053 21,223,998
28th Oct 2025 (Tue) 0.3947 0.5888 0.37 0.45 19,742,071
27th Oct 2025 (Mon) 0.3343 0.3873 0.3343 0.3521 613,142
24th Oct 2025 (Fri) 0.335 0.3532 0.325 0.3355 143,608
23rd Oct 2025 (Thu) 0.3151 0.3405 0.3146 0.3302 210,207
22nd Oct 2025 (Wed) 0.295 0.33 0.29 0.3152 306,455
21st Oct 2025 (Tue) 0.3277 0.3444 0.3164 0.317 235,413
20th Oct 2025 (Mon) 0.3356 0.3539 0.335 0.35 242,603
FTSE 100 Latest
Value9,774.32
Change89.53