(NY: FIIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	20.04	20.11	20.04	20.10	53,069	+0.09(+0.45%)
May 30, 2024	19.95	20.03	19.95	20.01	49,778	+0.09(+0.45%)
May 29, 2024	20.00	20.00	19.89	19.92	43,151	-0.09(-0.44%)
May 28, 2024	20.11	20.13	20.00	20.01	41,643	-0.08(-0.39%)
May 24, 2024	20.08	20.11	20.06	20.09	43,022	+0.01(+0.05%)
May 23, 2024	20.20	20.20	20.04	20.08	48,963	-0.07(-0.34%)
May 22, 2024	20.18	20.18	20.12	20.15	53,721	-0.03(-0.15%)
May 21, 2024	20.20	20.20	20.15	20.18	61,340	+0.03(+0.17%)
May 20, 2024	20.15	20.15	20.10	20.14	59,721	-0.01(-0.05%)
May 17, 2024	20.18	20.18	20.14	20.15	85,691	-0.03(-0.15%)
May 16, 2024	20.25	20.25	20.18	20.18	337,343	-0.01(-0.05%)
May 15, 2024	20.16	20.23	20.16	20.19	46,945	+0.13(+0.64%)
May 14, 2024	20.07	20.07	20.02	20.06	33,881	+0.04(+0.20%)
May 13, 2024	20.06	20.06	20.01	20.02	46,261	-0.01(-0.05%)
May 10, 2024	20.02	20.03	19.97	20.03	50,853	+0.02(+0.10%)
May 09, 2024	20.00	20.08	19.99	20.01	29,634	-0.02(-0.10%)
May 08, 2024	20.04	20.05	20.01	20.03	24,682	-0.05(-0.25%)
May 07, 2024	20.10	20.14	20.05	20.08	87,557	+0.04(+0.20%)
May 06, 2024	20.03	20.06	19.99	20.04	28,621	+0.01(+0.05%)
May 03, 2024	20.03	20.03	19.96	20.03	49,732	+0.10(+0.49%)
May 02, 2024	19.82	19.93	19.78	19.93	72,937	+0.12(+0.60%)
May 01, 2024	19.79	19.88	19.73	19.82	294,981	+0.08(+0.40%)
Apr 30, 2024	19.78	19.78	19.70	19.74	39,250	-0.07(-0.35%)
Apr 29, 2024	19.84	19.84	19.75	19.81	83,329	+0.05(+0.25%)
Apr 26, 2024	19.71	19.76	19.71	19.76	46,855	+0.09(+0.45%)
Apr 25, 2024	19.65	19.70	19.62	19.67	60,689	-0.08(-0.40%)
Apr 24, 2024	19.78	19.78	19.68	19.75	42,325	-0.02(-0.10%)
Apr 23, 2024	19.76	19.86	19.73	19.77	48,175	-0.00(-0.03%)
Apr 22, 2024	19.68	19.77	19.68	19.77	47,528	+0.09(+0.45%)
Apr 19, 2024	19.70	19.75	19.68	19.68	156,040	+0.02(+0.10%)
Apr 18, 2024	19.74	19.74	19.66	19.66	200,062	-0.05(-0.25%)
Apr 17, 2024	19.70	19.75	19.66	19.71	63,805	+0.07(+0.36%)
Apr 16, 2024	19.68	19.68	19.59	19.64	151,674	-0.10(-0.50%)
Apr 15, 2024	19.84	19.84	19.66	19.74	197,065	-0.07(-0.35%)
Apr 12, 2024	19.78	19.93	19.78	19.81	51,411	-0.04(-0.19%)
Apr 11, 2024	19.91	19.91	19.78	19.85	81,837	-0.03(-0.15%)
Apr 10, 2024	20.02	20.02	19.83	19.88	72,865	-0.25(-1.22%)
Apr 09, 2024	20.09	20.12	20.06	20.12	99,763	+0.13(+0.64%)
Apr 08, 2024	20.02	20.04	19.96	20.00	81,119	+0.01(+0.05%)
Apr 05, 2024	20.11	20.11	19.93	19.99	342,263	-0.15(-0.73%)
Apr 04, 2024	20.12	20.13	20.06	20.13	113,265	+0.04(+0.20%)
Apr 03, 2024	20.04	20.11	19.99	20.10	222,265	+0.05(+0.24%)
Apr 02, 2024	20.10	20.10	19.97	20.05	83,370	-0.04(-0.20%)
Apr 01, 2024	20.19	20.19	20.06	20.09	325,947	-0.11(-0.53%)
Mar 28, 2024	20.21	20.25	20.17	20.19	236,141	-0.08(-0.39%)
Mar 27, 2024	20.14	20.27	20.14	20.27	2,912,161	+0.18(+0.88%)
Mar 26, 2024	20.12	20.16	20.08	20.10	144,103	-0.01(-0.05%)
Mar 25, 2024	20.15	20.15	20.11	20.11	4,433	-0.10(-0.49%)
Mar 22, 2024	20.18	20.20	20.15	20.20	13,790	+0.11(+0.54%)
Mar 21, 2024	20.11	20.13	20.10	20.10	12,303	-0.01(-0.07%)
Mar 20, 2024	20.08	20.11	20.04	20.11	11,946	+0.04(+0.21%)
Mar 19, 2024	20.02	20.08	20.02	20.07	14,230	+0.06(+0.32%)
Mar 18, 2024	20.00	20.03	19.98	20.00	10,527	+0.02(+0.10%)
Mar 15, 2024	20.00	20.02	19.98	19.98	8,939	-0.08(-0.39%)
Mar 14, 2024	20.11	20.11	20.02	20.06	20,636	-0.07(-0.34%)
Mar 13, 2024	20.14	20.19	20.13	20.13	11,656	-0.02(-0.10%)
Mar 12, 2024	20.15	20.19	20.13	20.15	113,876	-0.08(-0.39%)
Mar 11, 2024	20.23	20.27	20.21	20.23	25,648	-0.02(-0.10%)
Mar 08, 2024	20.21	20.25	20.21	20.25	16,240	+0.05(+0.24%)
Mar 07, 2024	20.19	20.21	20.14	20.20	22,222	+0.02(+0.11%)
Mar 06, 2024	20.18	20.19	20.14	20.18	7,300	+0.05(+0.24%)
Mar 05, 2024	20.11	20.14	20.06	20.13	10,419	+0.11(+0.54%)
Mar 04, 2024	20.00	20.03	19.99	20.02	2,764	-0.02(-0.10%)
Mar 01, 2024	19.91	20.07	19.89	20.04	6,889	+0.10(+0.49%)
Feb 29, 2024	19.96	20.00	19.94	19.94	13,972	-0.02(-0.10%)
Feb 28, 2024	20.00	20.00	19.93	19.96	206,117	+0.04(+0.18%)
Feb 27, 2024	19.93	19.97	19.92	19.93	21,172	-0.02(-0.08%)
Feb 26, 2024	20.01	20.01	19.94	19.94	5,628	-0.08(-0.39%)
Feb 23, 2024	19.98	20.03	19.97	20.02	7,742	+0.07(+0.35%)
Feb 22, 2024	19.94	19.96	19.91	19.95	14,378	-0.02(-0.11%)
Feb 21, 2024	20.04	20.04	19.89	19.97	119,956	-0.03(-0.17%)
Feb 20, 2024	20.01	20.03	20.00	20.01	12,702	+0.06(+0.32%)
Feb 16, 2024	19.96	19.96	19.89	19.94	23,753	-0.06(-0.32%)
Feb 15, 2024	20.01	20.02	19.98	20.01	8,598	+0.06(+0.29%)
Feb 14, 2024	20.01	20.01	19.89	19.95	20,393	+0.07(+0.34%)
Feb 13, 2024	19.93	19.93	19.87	19.88	21,773	-0.19(-0.92%)
Feb 12, 2024	20.03	20.08	20.02	20.07	24,390	+0.02(+0.11%)
Feb 09, 2024	20.02	20.06	20.01	20.04	7,106	-0.04(-0.20%)
Feb 08, 2024	20.10	20.10	20.06	20.08	12,024	-0.08(-0.38%)
Feb 07, 2024	20.20	20.20	20.09	20.16	33,511	-0.01(-0.06%)
Feb 06, 2024	20.13	20.21	20.13	20.17	24,572	+0.12(+0.58%)
Feb 05, 2024	20.09	20.12	20.06	20.06	10,719	-0.17(-0.82%)
Feb 02, 2024	20.20	20.23	20.17	20.22	20,674	-0.06(-0.29%)
Feb 01, 2024	20.36	20.45	20.28	20.28	30,011	-0.02(-0.10%)
Jan 31, 2024	20.33	20.34	20.25	20.30	19,414	+0.10(+0.48%)
Jan 30, 2024	20.23	20.23	20.13	20.20	26,065	+0.01(+0.05%)
Jan 29, 2024	20.26	20.26	20.16	20.19	27,530	+0.08(+0.39%)
Jan 26, 2024	20.15	20.16	20.03	20.11	21,663	-0.02(-0.10%)
Jan 25, 2024	20.10	20.17	20.10	20.14	29,828	+0.08(+0.40%)
Jan 24, 2024	20.18	20.18	20.02	20.06	42,870	-0.03(-0.15%)
Jan 23, 2024	20.13	20.13	20.03	20.09	16,429	-0.05(-0.24%)
Jan 22, 2024	20.15	20.15	20.10	20.13	188,559	+0.08(+0.42%)
Jan 19, 2024	20.07	20.07	20.01	20.05	48,503	-0.03(-0.15%)
Jan 18, 2024	20.09	20.11	20.02	20.08	23,371	+0.02(+0.11%)
Jan 17, 2024	20.06	20.07	20.01	20.06	204,614	-0.07(-0.34%)
Jan 16, 2024	20.25	20.25	20.11	20.13	9,833	-0.12(-0.62%)
Jan 12, 2024	20.32	20.33	20.24	20.25	131,828	+0.02(+0.10%)
Jan 11, 2024	20.15	20.23	20.11	20.23	44,344	+0.10(+0.48%)
Jan 10, 2024	20.13	20.18	20.10	20.13	25,279	+0.00(+0.00%)
Jan 09, 2024	20.12	20.14	20.07	20.13	152,749	+0.02(+0.10%)
Jan 08, 2024	20.13	20.14	20.07	20.11	31,934	+0.06(+0.28%)
Jan 05, 2024	20.04	20.14	20.02	20.06	45,764	-0.03(-0.15%)
Jan 04, 2024	20.11	20.11	20.07	20.09	40,038	-0.14(-0.67%)
Jan 03, 2024	20.17	20.22	20.09	20.22	15,701	+0.02(+0.10%)
Jan 02, 2024	20.21	20.22	20.17	20.20	7,082	-0.12(-0.57%)
Dec 29, 2023	20.33	20.34	20.29	20.32	18,445	-0.01(-0.06%)
Dec 28, 2023	20.37	20.39	20.33	20.33	11,680	-0.07(-0.32%)
Dec 27, 2023	20.30	20.42	20.27	20.40	57,150	+0.15(+0.74%)
Dec 26, 2023	20.20	20.27	20.18	20.25	119,221	+0.05(+0.26%)
Dec 22, 2023	20.19	20.22	20.18	20.19	6,034	-0.02(-0.12%)
Dec 21, 2023	20.20	20.26	20.19	20.22	34,409	+0.02(+0.12%)
Dec 20, 2023	20.22	20.22	20.15	20.19	8,900	+0.04(+0.22%)
Dec 19, 2023	20.16	20.19	20.15	20.15	56,347	-0.00(-0.02%)
Dec 18, 2023	20.23	20.23	20.15	20.15	51,592	-0.04(-0.19%)
Dec 15, 2023	20.11	20.27	20.11	20.19	44,108	-0.02(-0.09%)
Dec 14, 2023	20.15	20.25	20.15	20.21	28,745	+0.19(+0.94%)
Dec 13, 2023	19.83	20.02	19.82	20.02	16,749	+0.27(+1.35%)
Dec 12, 2023	19.70	19.77	19.62	19.76	8,846	+0.07(+0.36%)
Dec 11, 2023	19.63	19.69	19.61	19.68	12,966	+0.00(+0.02%)
Dec 08, 2023	19.71	19.71	19.67	19.68	4,944	-0.10(-0.49%)
Dec 07, 2023	19.77	19.82	19.74	19.78	15,608	+0.00(+0.02%)
Dec 06, 2023	19.77	19.81	19.73	19.77	37,488	+0.09(+0.47%)
Dec 05, 2023	19.61	19.72	19.61	19.68	8,707	+0.08(+0.39%)
Dec 04, 2023	19.63	19.71	19.60	19.60	634,319	-0.07(-0.36%)
Dec 01, 2023	19.54	19.73	19.54	19.67	9,766	+0.19(+0.98%)
Nov 30, 2023	19.52	19.58	19.46	19.48	211,192	-0.12(-0.61%)
Nov 29, 2023	19.57	19.64	19.53	19.60	47,134	+0.13(+0.65%)
Nov 28, 2023	19.44	19.48	19.42	19.48	7,414	+0.15(+0.78%)
Nov 27, 2023	19.31	19.33	19.31	19.33	8,059	+0.03(+0.15%)
Nov 24, 2023	19.28	19.30	19.28	19.30	2,149	+0.04(+0.22%)
Nov 22, 2023	19.30	19.35	19.25	19.25	35,856	-0.05(-0.24%)
Nov 21, 2023	19.29	19.33	19.29	19.30	18,261	+0.04(+0.22%)
Nov 20, 2023	19.18	19.27	19.18	19.26	6,929	+0.00(+0.03%)
Nov 17, 2023	19.21	19.25	19.16	19.25	107,180	+0.08(+0.40%)
Nov 16, 2023	19.14	19.21	19.14	19.18	1,969	+0.09(+0.45%)
Nov 15, 2023	19.07	19.14	19.06	19.09	17,019	-0.08(-0.40%)
Nov 14, 2023	19.11	19.19	19.11	19.17	23,329	+0.27(+1.45%)
Nov 13, 2023	18.81	18.92	18.81	18.89	11,018	+0.02(+0.10%)
Nov 10, 2023	18.87	18.88	18.87	18.87	1,916	+0.04(+0.23%)
Nov 09, 2023	18.84	18.84	18.83	18.83	97,442	-0.13(-0.71%)
Nov 08, 2023	18.96	18.99	18.96	18.97	131,718	+0.08(+0.43%)
Nov 07, 2023	18.88	18.88	18.88	18.88	71	+0.09(+0.49%)
Nov 06, 2023	18.80	18.83	18.79	18.79	2,781	-0.09(-0.48%)
Nov 03, 2023	18.92	18.96	18.88	18.88	3,225	+0.14(+0.72%)
Nov 02, 2023	18.73	18.75	18.72	18.75	5,787	+0.18(+0.98%)
Nov 01, 2023	18.52	18.58	18.48	18.57	2,680	+0.19(+1.04%)
Oct 31, 2023	18.41	18.42	18.38	18.38	4,455	+0.01(+0.04%)
Oct 30, 2023	18.36	18.39	18.36	18.37	8,658	-0.05(-0.26%)
Oct 27, 2023	18.43	18.44	18.41	18.42	3,726	-0.00(-0.03%)
Oct 26, 2023	18.37	18.44	18.37	18.42	4,081	+0.11(+0.60%)
Oct 25, 2023	18.41	18.41	18.31	18.31	3,489	-0.13(-0.68%)
Oct 24, 2023	18.40	18.44	18.39	18.44	4,056	+0.08(+0.42%)
Oct 23, 2023	18.26	18.39	18.26	18.36	3,859	+0.10(+0.57%)
Oct 20, 2023	18.26	18.26	18.26	18.26	2,643	+0.06(+0.31%)
Oct 19, 2023	18.25	18.28	18.20	18.20	6,018	-0.09(-0.51%)
Oct 18, 2023	18.28	18.32	18.28	18.29	2,470	-0.11(-0.60%)
Oct 17, 2023	18.44	18.44	18.40	18.40	6,633	-0.16(-0.87%)
Oct 16, 2023	18.57	18.57	18.56	18.56	946	-0.09(-0.49%)
Oct 13, 2023	18.67	18.67	18.65	18.66	1,505	+0.09(+0.46%)
Oct 12, 2023	18.57	18.57	18.57	18.57	36	-0.13(-0.72%)
Oct 11, 2023	18.68	18.70	18.67	18.70	389	+0.09(+0.46%)
Oct 10, 2023	18.60	18.62	18.59	18.62	13,738	+0.00(+0.01%)
Oct 09, 2023	18.62	18.62	18.62	18.62	114	+0.19(+1.03%)
Oct 06, 2023	18.36	18.45	18.36	18.43	3,212	-0.05(-0.29%)
Oct 05, 2023	18.48	18.48	18.48	18.48	533	+0.02(+0.10%)
Oct 04, 2023	18.46	18.46	18.46	18.46	15	+0.10(+0.55%)
Oct 03, 2023	18.44	18.44	18.36	18.36	326	-0.19(-1.01%)
Oct 02, 2023	18.56	18.56	18.54	18.55	4,201	-0.12(-0.62%)
Sep 29, 2023	18.75	18.75	18.66	18.66	11,989	-0.01(-0.06%)
Sep 28, 2023	18.59	18.68	18.58	18.67	1,125	+0.03(+0.17%)
Sep 27, 2023	18.70	18.70	18.63	18.64	839	-0.10(-0.54%)
Sep 26, 2023	18.76	18.76	18.74	18.74	557	-0.05(-0.25%)
Sep 25, 2023	18.79	18.79	18.79	18.79	130	-0.09(-0.48%)
Sep 22, 2023	18.88	18.90	18.88	18.88	3,025	+0.08(+0.43%)
Sep 21, 2023	18.82	18.82	18.80	18.80	332	-0.11(-0.57%)
Sep 20, 2023	18.97	18.97	18.91	18.91	551	-0.01(-0.04%)
Sep 19, 2023	18.93	18.94	18.91	18.91	4,797	-0.04(-0.23%)
Sep 18, 2023	18.97	18.97	18.96	18.96	540	+0.00(+0.00%)
Sep 15, 2023	19.00	19.00	18.95	18.96	8,031	-0.03(-0.15%)
Sep 14, 2023	18.99	18.99	18.99	18.99	75	-0.01(-0.08%)
Sep 13, 2023	18.99	19.01	18.99	19.00	1,419	+0.01(+0.05%)
Sep 12, 2023	18.97	18.99	18.97	18.99	10,685	-0.01(-0.04%)
Sep 11, 2023	19.06	19.06	19.00	19.00	21,357	+0.02(+0.08%)
Sep 08, 2023	19.04	19.05	18.98	18.98	7,062	-0.01(-0.07%)
Sep 07, 2023	19.00	19.00	19.00	19.00	177,872	+0.05(+0.28%)
Sep 06, 2023	18.94	18.94	18.94	18.94	0	-0.04(-0.22%)
Sep 05, 2023	19.05	19.05	18.97	18.98	30,585	-0.14(-0.71%)
Sep 01, 2023	19.10	19.12	19.10	19.12	6,102	-0.10(-0.54%)
Aug 31, 2023	19.24	19.24	19.22	19.22	314	+0.02(+0.10%)
Aug 30, 2023	19.21	19.21	19.21	19.21	0	+0.02(+0.10%)
Aug 29, 2023	19.19	19.19	19.19	19.19	0	+0.12(+0.63%)
Aug 28, 2023	19.07	19.07	19.07	19.07	0	+0.04(+0.23%)
Aug 25, 2023	19.02	19.02	19.02	19.02	104	+0.00(+0.00%)
Aug 24, 2023	19.04	19.04	19.02	19.02	104	-0.03(-0.13%)
Aug 23, 2023	19.05	19.05	19.05	19.05	1	+0.16(+0.84%)
Aug 22, 2023	18.89	18.89	18.89	18.89	0	+0.03(+0.15%)
Aug 21, 2023	18.89	18.89	18.86	18.86	104	-0.10(-0.50%)
Aug 18, 2023	18.96	18.96	18.96	18.96	0	+0.06(+0.33%)
Aug 17, 2023	18.89	18.90	18.87	18.90	314	-0.04(-0.20%)
Aug 16, 2023	18.98	18.98	18.93	18.93	314	-0.06(-0.33%)
Aug 15, 2023	19.03	19.03	19.00	19.00	691	-0.06(-0.30%)
Aug 14, 2023	19.06	19.06	19.05	19.05	314	-0.01(-0.05%)
Aug 11, 2023	19.07	19.12	19.05	19.06	2,883	-0.09(-0.45%)
Aug 10, 2023	19.23	19.23	19.14	19.15	10,693	-0.09(-0.47%)
Aug 09, 2023	19.24	19.24	19.22	19.24	8,701	-0.02(-0.10%)
Aug 08, 2023	19.28	19.30	19.25	19.26	9,330	+0.02(+0.12%)
Aug 07, 2023	19.22	19.23	19.21	19.23	3,879	-0.01(-0.07%)
Aug 04, 2023	19.19	19.27	19.19	19.25	22,090	+0.23(+1.20%)