NYSE:FGB
First Trust Specialty Finance and Stock Price (Quote)
$3.79
+0.0400 (+1.07%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.49 | $3.80 | Wednesday, 1st May 2024 FGB stock ended at $3.79. This is 1.07% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $3.75 to a day high of $3.80. |
| 90 days | $3.39 | $3.80 | |
| 52 weeks | $2.85 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.75 | $3.80 | $3.75 | $3.79 | 23 867 |
| Apr 30, 2024 | $3.74 | $3.77 | $3.74 | $3.75 | 47 223 |
| Apr 29, 2024 | $3.71 | $3.77 | $3.71 | $3.75 | 79 141 |
| Apr 26, 2024 | $3.70 | $3.72 | $3.69 | $3.71 | 33 457 |
| Apr 25, 2024 | $3.68 | $3.68 | $3.64 | $3.68 | 22 277 |
| Apr 24, 2024 | $3.67 | $3.68 | $3.64 | $3.68 | 38 928 |
| Apr 23, 2024 | $3.63 | $3.68 | $3.59 | $3.67 | 24 898 |
| Apr 22, 2024 | $3.59 | $3.62 | $3.59 | $3.62 | 42 998 |
| Apr 19, 2024 | $3.54 | $3.58 | $3.54 | $3.57 | 14 760 |
| Apr 18, 2024 | $3.54 | $3.56 | $3.54 | $3.54 | 23 135 |
| Apr 17, 2024 | $3.58 | $3.58 | $3.49 | $3.54 | 43 793 |
| Apr 16, 2024 | $3.53 | $3.55 | $3.53 | $3.54 | 25 174 |
| Apr 15, 2024 | $3.59 | $3.61 | $3.52 | $3.52 | 43 875 |
| Apr 12, 2024 | $3.67 | $3.67 | $3.57 | $3.58 | 38 452 |
| Apr 11, 2024 | $3.61 | $3.65 | $3.61 | $3.65 | 18 258 |
| Apr 10, 2024 | $3.60 | $3.64 | $3.60 | $3.61 | 79 470 |
| Apr 09, 2024 | $3.64 | $3.67 | $3.61 | $3.65 | 98 330 |
| Apr 08, 2024 | $3.66 | $3.67 | $3.65 | $3.65 | 67 757 |
| Apr 05, 2024 | $3.62 | $3.67 | $3.62 | $3.65 | 26 892 |
| Apr 04, 2024 | $3.67 | $3.71 | $3.63 | $3.64 | 97 559 |
| Apr 03, 2024 | $3.68 | $3.69 | $3.67 | $3.67 | 63 923 |
| Apr 02, 2024 | $3.70 | $3.71 | $3.65 | $3.66 | 141 848 |
| Apr 01, 2024 | $3.75 | $3.77 | $3.70 | $3.71 | 119 237 |
| Mar 28, 2024 | $3.72 | $3.79 | $3.72 | $3.77 | 54 627 |
| Mar 27, 2024 | $3.70 | $3.76 | $3.70 | $3.75 | 56 824 |
