(NY: FIIG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.19	20.23	20.16	20.17	13,819	-0.02(-0.10%)
Feb 28, 2024	20.23	20.23	20.15	20.19	203,848	+0.04(+0.18%)
Feb 27, 2024	20.15	20.20	20.15	20.15	20,939	-0.02(-0.08%)
Feb 26, 2024	20.23	20.23	20.17	20.17	5,566	-0.08(-0.39%)
Feb 23, 2024	20.21	20.25	20.19	20.24	7,657	+0.07(+0.35%)
Feb 22, 2024	20.17	20.19	20.14	20.17	14,220	-0.02(-0.11%)
Feb 21, 2024	20.26	20.26	20.12	20.20	118,636	-0.03(-0.17%)
Feb 20, 2024	20.23	20.25	20.22	20.23	12,562	+0.06(+0.32%)
Feb 16, 2024	20.18	20.18	20.11	20.17	23,492	-0.06(-0.32%)
Feb 15, 2024	20.23	20.24	20.20	20.23	8,504	+0.06(+0.29%)
Feb 14, 2024	20.23	20.23	20.11	20.17	20,168	+0.07(+0.34%)
Feb 13, 2024	20.15	20.15	20.09	20.10	21,533	-0.19(-0.92%)
Feb 12, 2024	20.25	20.30	20.24	20.29	24,121	+0.02(+0.11%)
Feb 09, 2024	20.24	20.28	20.23	20.27	7,028	-0.04(-0.20%)
Feb 08, 2024	20.33	20.33	20.28	20.31	11,891	-0.08(-0.38%)
Feb 07, 2024	20.43	20.43	20.31	20.38	33,142	-0.01(-0.06%)
Feb 06, 2024	20.35	20.44	20.35	20.40	24,302	+0.12(+0.58%)
Feb 05, 2024	20.31	20.35	20.28	20.28	10,601	-0.17(-0.82%)
Feb 02, 2024	20.43	20.46	20.40	20.45	20,446	-0.06(-0.29%)
Feb 01, 2024	20.58	20.67	20.51	20.51	29,680	-0.02(-0.10%)
Jan 31, 2024	20.56	20.57	20.48	20.53	19,200	+0.10(+0.48%)
Jan 30, 2024	20.46	20.46	20.36	20.43	25,778	+0.01(+0.05%)
Jan 29, 2024	20.49	20.49	20.39	20.42	27,226	+0.08(+0.39%)
Jan 26, 2024	20.38	20.39	20.25	20.34	21,425	-0.02(-0.10%)
Jan 25, 2024	20.33	20.40	20.33	20.36	29,500	+0.08(+0.40%)
Jan 24, 2024	20.41	20.41	20.24	20.28	42,398	-0.03(-0.15%)
Jan 23, 2024	20.36	20.36	20.25	20.31	16,248	-0.05(-0.24%)
Jan 22, 2024	20.38	20.38	20.33	20.36	186,483	+0.08(+0.42%)
Jan 19, 2024	20.29	20.29	20.23	20.27	47,969	-0.03(-0.15%)
Jan 18, 2024	20.31	20.34	20.24	20.30	23,113	+0.02(+0.11%)
Jan 17, 2024	20.28	20.30	20.23	20.28	202,361	-0.07(-0.34%)
Jan 16, 2024	20.48	20.48	20.34	20.35	9,725	-0.13(-0.62%)
Jan 12, 2024	20.54	20.55	20.47	20.48	130,377	+0.02(+0.10%)
Jan 11, 2024	20.38	20.46	20.34	20.46	43,855	+0.10(+0.48%)
Jan 10, 2024	20.36	20.41	20.32	20.36	25,001	+0.00(+0.00%)
Jan 09, 2024	20.35	20.37	20.29	20.36	151,067	+0.02(+0.10%)
Jan 08, 2024	20.36	20.37	20.29	20.34	31,582	+0.06(+0.28%)
Jan 05, 2024	20.26	20.37	20.24	20.28	45,261	-0.03(-0.15%)
Jan 04, 2024	20.34	20.34	20.29	20.31	39,597	-0.14(-0.67%)
Jan 03, 2024	20.40	20.45	20.31	20.45	15,528	+0.02(+0.10%)
Jan 02, 2024	20.44	20.45	20.40	20.43	7,004	-0.12(-0.57%)
Dec 29, 2023	20.55	20.56	20.52	20.54	18,242	-0.01(-0.06%)
Dec 28, 2023	20.59	20.61	20.56	20.56	11,552	-0.07(-0.32%)
Dec 27, 2023	20.52	20.64	20.50	20.62	56,521	+0.15(+0.74%)
Dec 26, 2023	20.43	20.50	20.41	20.47	117,908	+0.05(+0.26%)
Dec 22, 2023	20.42	20.45	20.40	20.42	5,968	-0.02(-0.12%)
Dec 21, 2023	20.42	20.49	20.42	20.44	34,030	+0.02(+0.12%)
Dec 20, 2023	20.45	20.45	20.38	20.42	8,802	+0.04(+0.22%)
Dec 19, 2023	20.38	20.42	20.37	20.37	55,727	-0.00(-0.02%)
Dec 18, 2023	20.46	20.46	20.38	20.38	51,024	-0.04(-0.19%)
Dec 15, 2023	20.34	20.50	20.34	20.42	43,623	-0.02(-0.09%)
Dec 14, 2023	20.37	20.48	20.37	20.43	28,429	+0.19(+0.94%)
Dec 13, 2023	20.05	20.24	20.04	20.24	16,565	+0.27(+1.35%)
Dec 12, 2023	19.92	19.99	19.84	19.98	8,748	+0.07(+0.36%)
Dec 11, 2023	19.85	19.91	19.83	19.90	12,823	+0.00(+0.02%)
Dec 08, 2023	19.93	19.93	19.89	19.90	4,890	-0.10(-0.49%)
Dec 07, 2023	19.99	20.05	19.96	20.00	15,436	+0.00(+0.02%)
Dec 06, 2023	19.99	20.03	19.95	19.99	37,075	+0.09(+0.47%)
Dec 05, 2023	19.83	19.94	19.83	19.90	8,611	+0.08(+0.40%)
Dec 04, 2023	19.85	19.93	19.82	19.82	627,335	-0.07(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.