FG Communities Holdings Inc. (FGCPP) stock
FGCPPNasdaqFinance ServicesFiscal year ends December 31Also trades as FGC
$25.50−0.92 (-3.48%)
Close on Nov 3, 2026Market cap $26.50MP/E –Yield –
Price history
FG Communities share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.50
-3.48% on the day
52-week range
$17.74 – $26.42
-3.5% from the high
Change over 52 weeks
+33.4%
From $19.11 on Nov 3, 2025
Average volume
607
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $26.42 | $26.42 | $25.00 | $25.50 | -3.48% | 990 |
| Oct 26, 2026 | $25.60 | $26.42 | $24.50 | $26.42 | +3.20% | 1,495 |
| Oct 19, 2026 | $25.00 | $25.60 | $25.00 | $25.60 | -1.54% | 3,374 |
| Oct 12, 2026 | $25.29 | $26.00 | $24.00 | $26.00 | +8.20% | 2,681 |
| Oct 5, 2026 | $23.70 | $24.50 | $23.70 | $24.03 | -0.83% | 5,237 |
| Sep 28, 2026 | $25.99 | $25.99 | $24.23 | $24.23 | -6.77% | 9,094 |
| Sep 21, 2026 | $24.30 | $25.99 | $24.30 | $25.99 | +5.05% | 2,224 |
| Sep 14, 2026 | $23.32 | $24.95 | $23.32 | $24.74 | +6.08% | 13,059 |
| Sep 8, 2026 | $23.30 | $23.32 | $23.30 | $23.32 | +0.10% | 740 |
| Aug 31, 2026 | $25.04 | $25.04 | $23.30 | $23.30 | -6.95% | 1,864 |
| Aug 24, 2026 | $25.38 | $25.38 | $25.04 | $25.04 | -1.34% | 1,118 |
| Aug 17, 2026 | $24.99 | $25.38 | $24.99 | $25.38 | +1.56% | 238 |
| Aug 10, 2026 | $24.01 | $25.00 | $24.01 | $24.99 | +4.10% | 962 |
| Aug 3, 2026 | $25.10 | $25.10 | $24.01 | $24.01 | -4.36% | 349 |
| Jul 27, 2026 | $24.90 | $25.46 | $24.90 | $25.10 | -1.57% | 3,029 |
| Jul 20, 2026 | $25.25 | $25.50 | $25.25 | $25.50 | +0.99% | 627 |
| Jul 13, 2026 | $25.01 | $25.25 | $25.01 | $25.25 | +0.96% | 473 |
| Jul 6, 2026 | $25.18 | $25.18 | $24.95 | $25.01 | -0.44% | 2,536 |
| Jun 29, 2026 | $24.98 | $25.85 | $24.95 | $25.12 | -2.45% | 4,509 |
| Jun 22, 2026 | $24.98 | $25.75 | $24.98 | $25.75 | +3.08% | 1,417 |
| Jun 15, 2026 | $24.90 | $25.19 | $24.90 | $24.98 | -0.08% | 2,594 |
| Jun 8, 2026 | $24.89 | $25.58 | $23.20 | $25.00 | +0.40% | 16,159 |
| Jun 1, 2026 | $22.63 | $25.20 | $21.32 | $24.90 | +0.20% | 37,506 |
| May 26, 2026 | $25.35 | $25.63 | $24.84 | $24.85 | -3.45% | 6,391 |
| May 18, 2026 | $25.38 | $25.74 | $25.32 | $25.74 | -0.05% | 1,292 |
| May 11, 2026 | $24.97 | $25.75 | $24.97 | $25.75 | +3.12% | 1,617 |
| May 4, 2026 | $25.15 | $25.40 | $24.95 | $24.97 | -0.72% | 4,407 |
| Apr 27, 2026 | $25.10 | $25.60 | $24.95 | $25.15 | -3.01% | 2,878 |
| Apr 20, 2026 | $25.04 | $25.97 | $24.90 | $25.93 | +3.72% | 7,586 |
| Apr 13, 2026 | $24.81 | $26.00 | $24.81 | $25.00 | +1.64% | 14,195 |
| Apr 6, 2026 | $24.85 | $25.05 | $23.48 | $24.60 | -1.62% | 21,944 |
| Mar 30, 2026 | $24.04 | $25.85 | $24.00 | $25.00 | -0.00% | 8,579 |
| Mar 23, 2026 | $23.80 | $25.16 | $23.80 | $25.00 | +3.21% | 28,837 |
| Mar 16, 2026 | $24.25 | $24.35 | $23.80 | $24.22 | -1.33% | 31,750 |
| Mar 9, 2026 | $22.25 | $24.66 | $20.05 | $24.55 | +7.39% | 23,580 |
| Mar 2, 2026 | $22.76 | $23.00 | $22.32 | $22.86 | 0.00% | 2,057 |
| Feb 23, 2026 | $24.40 | $24.40 | $22.63 | $22.86 | -6.31% | 4,354 |
| Feb 17, 2026 | $24.60 | $24.61 | $24.16 | $24.40 | 0.00% | 17,463 |
| Feb 9, 2026 | $24.50 | $24.68 | $24.10 | $24.40 | -1.21% | 31,494 |
| Feb 2, 2026 | $24.85 | $25.06 | $23.70 | $24.70 | -1.20% | 38,801 |
| Jan 26, 2026 | $23.50 | $25.25 | $21.52 | $25.00 | +1.46% | 39,207 |
| Jan 20, 2026 | $22.85 | $24.64 | $22.85 | $24.64 | +3.25% | 29,905 |
| Jan 12, 2026 | $24.00 | $24.49 | $22.58 | $23.87 | -0.56% | 33,981 |
| Jan 5, 2026 | $21.95 | $24.12 | $21.95 | $24.00 | +10.80% | 25,222 |
| Dec 29, 2025 | $21.50 | $21.66 | $20.50 | $21.66 | +0.74% | 9,129 |
| Dec 22, 2025 | $20.55 | $21.50 | $20.20 | $21.50 | +2.38% | 5,248 |
| Dec 15, 2025 | $20.40 | $21.00 | $20.20 | $21.00 | +2.94% | 5,611 |
| Dec 8, 2025 | $20.28 | $20.50 | $20.05 | $20.40 | 0.00% | 5,340 |
| Dec 1, 2025 | $20.00 | $20.50 | $20.00 | $20.40 | -0.49% | 15,048 |
| Nov 24, 2025 | $18.82 | $20.50 | $18.82 | $20.50 | +8.21% | 26,112 |
| Nov 17, 2025 | $19.54 | $19.54 | $18.15 | $18.95 | -4.17% | 23,098 |
| Nov 10, 2025 | $18.50 | $19.80 | $17.74 | $19.77 | +4.60% | 7,582 |
| Nov 3, 2025 | $19.12 | $20.35 | $18.00 | $18.90 | -0.53% | 6,107 |
| Oct 27, 2025 | $19.35 | $20.90 | $18.56 | $19.00 | -2.56% | 7,870 |
| Oct 20, 2025 | $18.22 | $20.00 | $17.53 | $19.50 | +8.94% | 34,020 |
| Oct 13, 2025 | $19.00 | $19.00 | $17.11 | $17.90 | -5.29% | 16,857 |
| Oct 6, 2025 | $18.98 | $19.21 | $18.74 | $18.90 | -0.53% | 11,807 |
| Sep 29, 2025 | $18.53 | $19.87 | $18.53 | $19.00 | +0.80% | 10,837 |
| Sep 22, 2025 | $17.92 | $19.35 | $17.10 | $18.85 | +4.20% | 36,127 |
| Sep 15, 2025 | $18.12 | $18.52 | $17.84 | $18.09 | -1.68% | 25,338 |
| Sep 8, 2025 | $19.16 | $19.16 | $17.05 | $18.40 | -3.92% | 20,671 |
| Sep 2, 2025 | $18.85 | $20.00 | $18.31 | $19.15 | -6.17% | 12,525 |
| Aug 25, 2025 | $21.86 | $21.86 | $19.71 | $20.41 | -7.19% | 20,427 |
| Aug 18, 2025 | $20.27 | $22.00 | $19.54 | $21.99 | +5.72% | 20,931 |
| Aug 11, 2025 | $21.00 | $22.90 | $18.98 | $20.80 | +6.67% | 29,759 |
| Aug 4, 2025 | $18.92 | $20.00 | $17.96 | $19.50 | +5.40% | 22,272 |
| Jul 28, 2025 | $17.48 | $20.50 | $17.00 | $18.50 | +5.84% | 46,966 |
| Jul 21, 2025 | $16.57 | $22.20 | $16.35 | $17.48 | +5.68% | 37,176 |
| Jul 14, 2025 | $16.50 | $17.08 | $16.28 | $16.54 | -1.25% | 4,371 |
| Jul 7, 2025 | $16.63 | $16.75 | $16.38 | $16.75 | -1.68% | 1,617 |
| Jun 30, 2025 | $16.64 | $17.04 | $16.64 | $17.04 | +2.41% | 381 |
| Jun 23, 2025 | $16.74 | $17.09 | $16.38 | $16.64 | +0.91% | 3,095 |
| Jun 16, 2025 | $16.29 | $16.96 | $16.29 | $16.49 | -1.55% | 2,135 |
| Jun 9, 2025 | $17.12 | $17.12 | $16.16 | $16.74 | -2.19% | 2,619 |
| Jun 2, 2025 | $17.15 | $17.75 | $16.15 | $17.12 | -0.47% | 10,080 |
| May 26, 2025 | $16.50 | $17.70 | $16.50 | $17.20 | +1.18% | 9,566 |
| May 19, 2025 | $16.47 | $17.05 | $15.61 | $17.00 | +4.29% | 16,847 |
| May 12, 2025 | $16.26 | $16.50 | $16.04 | $16.30 | -1.21% | 2,459 |
| May 5, 2025 | $16.01 | $16.50 | $16.01 | $16.50 | +3.64% | 1,493 |
| Apr 28, 2025 | $16.72 | $16.72 | $15.92 | $15.92 | -3.22% | 1,196 |
| Apr 21, 2025 | $16.89 | $16.89 | $16.30 | $16.45 | -3.35% | 2,418 |
| Apr 14, 2025 | $16.18 | $17.02 | $15.53 | $17.02 | +10.70% | 1,596 |
| Apr 7, 2025 | $14.75 | $16.99 | $14.70 | $15.38 | -3.79% | 12,135 |
| Mar 31, 2025 | $16.49 | $16.50 | $14.52 | $15.98 | -1.68% | 7,823 |
| Mar 24, 2025 | $16.00 | $17.13 | $15.60 | $16.25 | +4.86% | 5,560 |
| Mar 17, 2025 | $17.26 | $17.58 | $15.50 | $15.50 | -8.07% | 15,422 |
| Mar 10, 2025 | $16.76 | $17.64 | $16.23 | $16.86 | +1.48% | 5,578 |
| Mar 3, 2025 | $16.78 | $17.07 | $16.00 | $16.61 | -5.68% | 7,091 |
| Feb 24, 2025 | $16.96 | $17.65 | $16.77 | $17.62 | +5.80% | 6,796 |
| Feb 18, 2025 | $16.63 | $17.00 | $16.02 | $16.65 | -0.30% | 7,067 |
| Feb 10, 2025 | $16.41 | $17.95 | $16.36 | $16.70 | +2.83% | 11,686 |
| Feb 3, 2025 | $16.43 | $17.39 | $15.71 | $16.24 | +1.50% | 22,058 |
| Jan 27, 2025 | $16.75 | $16.75 | $15.45 | $16.00 | -4.80% | 10,893 |
| Jan 21, 2025 | $16.70 | $17.37 | $15.94 | $16.81 | +0.64% | 14,122 |
| Jan 13, 2025 | $16.03 | $17.87 | $16.00 | $16.70 | -1.07% | 35,135 |
| Jan 6, 2025 | $15.38 | $19.61 | $15.38 | $16.88 | +9.26% | 53,639 |
| Dec 30, 2024 | $14.57 | $15.45 | $14.57 | $15.45 | +0.65% | 11,953 |
| Dec 23, 2024 | $15.47 | $16.84 | $14.49 | $15.35 | -3.15% | 9,921 |
| Dec 16, 2024 | $17.05 | $17.29 | $15.49 | $15.85 | -8.06% | 20,157 |
| Dec 9, 2024 | $16.91 | $18.70 | $16.34 | $17.24 | +2.41% | 43,654 |
| Dec 2, 2024 | $17.37 | $18.10 | $16.15 | $16.83 | -6.48% | 8,261 |
| Nov 25, 2024 | $18.74 | $19.20 | $16.14 | $18.00 | +0.56% | 28,061 |
| Nov 18, 2024 | $17.50 | $19.84 | $15.20 | $17.90 | +10.09% | 53,484 |
| Nov 11, 2024 | $13.42 | $16.65 | $13.42 | $16.26 | +24.12% | 30,528 |
| Nov 4, 2024 | $14.25 | $14.25 | $12.50 | $13.10 | -8.07% | 19,988 |
| Oct 28, 2024 | $15.00 | $15.00 | $13.96 | $14.25 | -4.94% | 15,364 |
| Oct 21, 2024 | $14.94 | $15.00 | $14.90 | $14.99 | +0.37% | 3,860 |
| Oct 14, 2024 | $15.10 | $15.10 | $14.20 | $14.94 | -0.37% | 5,486 |
| Oct 7, 2024 | $14.70 | $15.00 | $14.55 | $14.99 | +1.54% | 9,236 |
| Sep 30, 2024 | $14.85 | $15.00 | $14.57 | $14.76 | -0.92% | 12,338 |
| Sep 23, 2024 | $15.05 | $15.12 | $14.55 | $14.90 | -1.52% | 12,228 |
| Sep 16, 2024 | $15.25 | $15.25 | $15.05 | $15.13 | -0.72% | 6,484 |
| Sep 9, 2024 | $15.25 | $15.30 | $14.81 | $15.24 | +1.74% | 11,424 |
| Sep 3, 2024 | $15.29 | $15.29 | $14.79 | $14.98 | -0.73% | 2,373 |
| Aug 26, 2024 | $14.65 | $15.25 | $14.58 | $15.09 | +3.71% | 8,555 |
| Aug 19, 2024 | $14.50 | $15.15 | $14.20 | $14.55 | -0.34% | 19,472 |
| Aug 12, 2024 | $15.00 | $15.15 | $14.00 | $14.60 | -2.67% | 9,152 |
| Aug 5, 2024 | $14.57 | $15.00 | $14.40 | $15.00 | +3.45% | 3,410 |
| Jul 29, 2024 | $15.15 | $15.15 | $14.00 | $14.50 | -3.33% | 6,794 |
| Jul 22, 2024 | $15.24 | $15.30 | $14.21 | $15.00 | -1.54% | 11,362 |
| Jul 15, 2024 | $15.07 | $15.30 | $14.75 | $15.24 | +2.42% | 7,127 |
| Jul 8, 2024 | $14.80 | $14.88 | $14.60 | $14.88 | -1.16% | 3,206 |
| Jul 1, 2024 | $14.76 | $15.13 | $14.51 | $15.05 | +1.96% | 6,262 |
| Jun 24, 2024 | $15.13 | $15.29 | $14.25 | $14.76 | -5.99% | 8,071 |
| Jun 17, 2024 | $15.55 | $16.76 | $14.70 | $15.70 | +6.08% | 9,487 |
| Jun 10, 2024 | $18.35 | $18.35 | $14.47 | $14.80 | -19.43% | 23,483 |
| Jun 3, 2024 | $16.08 | $18.37 | $16.08 | $18.37 | +14.31% | 8,812 |
| May 28, 2024 | $16.99 | $17.32 | $16.07 | $16.07 | -5.41% | 3,026 |
| May 20, 2024 | $16.79 | $17.28 | $16.51 | $16.99 | -1.22% | 9,865 |
| May 13, 2024 | $18.35 | $18.35 | $16.50 | $17.20 | -6.06% | 7,564 |
| May 6, 2024 | $18.47 | $18.47 | $18.31 | $18.31 | -0.87% | 999 |
| Apr 29, 2024 | $18.33 | $18.85 | $18.31 | $18.47 | -0.05% | 7,875 |
| Apr 22, 2024 | $17.49 | $18.50 | $17.25 | $18.48 | +5.66% | 9,191 |
| Apr 15, 2024 | $17.90 | $18.00 | $17.49 | $17.49 | -1.33% | 3,704 |
| Apr 8, 2024 | $17.40 | $18.00 | $17.40 | $17.73 | -0.13% | 2,034 |
| Apr 1, 2024 | $18.00 | $18.32 | $17.74 | $17.75 | -1.39% | 2,104 |
| Mar 25, 2024 | $18.45 | $18.45 | $17.45 | $18.00 | -2.44% | 1,677 |
| Mar 18, 2024 | $18.56 | $18.60 | $17.35 | $18.45 | +1.37% | 8,644 |
| Mar 11, 2024 | $18.50 | $18.62 | $17.35 | $18.20 | -1.62% | 3,080 |
| Mar 4, 2024 | $18.03 | $18.60 | $17.86 | $18.50 | +2.78% | 6,874 |
| Feb 26, 2024 | $18.21 | $18.80 | $16.53 | $18.00 | -1.32% | 13,040 |
| Feb 20, 2024 | $18.99 | $18.99 | $18.24 | $18.24 | -3.24% | 2,646 |
| Feb 12, 2024 | $17.52 | $18.85 | $17.24 | $18.85 | +4.72% | 8,050 |
| Feb 5, 2024 | $17.75 | $18.09 | $17.60 | $18.00 | +3.15% | 7,699 |
| Jan 29, 2024 | $17.76 | $18.28 | $16.36 | $17.45 | -1.66% | 15,000 |
| Jan 22, 2024 | $17.87 | $17.91 | $16.76 | $17.74 | +4.37% | 7,963 |
| Jan 16, 2024 | $17.75 | $17.75 | $16.45 | $17.00 | -2.86% | 6,447 |
| Jan 8, 2024 | $17.17 | $18.14 | $16.35 | $17.50 | -4.89% | 11,098 |
| Jan 2, 2024 | $15.76 | $19.19 | $15.76 | $18.40 | +17.65% | 9,049 |
| Dec 26, 2023 | $15.00 | $15.79 | $14.93 | $15.64 | +5.53% | 13,002 |
| Dec 18, 2023 | $14.49 | $15.95 | $14.49 | $14.82 | +2.21% | 22,697 |
| Dec 11, 2023 | $14.50 | $15.25 | $13.78 | $14.50 | -4.92% | 14,224 |
| Dec 4, 2023 | $14.79 | $16.38 | $14.04 | $15.25 | +3.11% | 6,213 |
| Nov 27, 2023 | $15.00 | $15.99 | $14.03 | $14.79 | -3.85% | 7,006 |
| Nov 20, 2023 | $14.25 | $15.71 | $13.90 | $15.38 | +3.72% | 6,328 |
| Nov 13, 2023 | $13.00 | $15.30 | $13.00 | $14.83 | +10.67% | 7,625 |
| Nov 6, 2023 | $14.03 | $14.03 | $12.00 | $13.40 | -0.74% | 4,119 |
| Oct 30, 2023 | $13.96 | $15.28 | $12.61 | $13.50 | -0.37% | 6,147 |
| Oct 23, 2023 | $13.75 | $14.00 | $12.06 | $13.55 | -3.21% | 10,598 |
| Oct 16, 2023 | $14.26 | $14.36 | $13.24 | $14.00 | -1.82% | 8,507 |
| Oct 9, 2023 | $14.69 | $14.69 | $14.13 | $14.26 | -1.52% | 1,120 |
| Oct 2, 2023 | $16.95 | $16.95 | $14.48 | $14.48 | -14.77% | 5,542 |
| Sep 25, 2023 | $16.40 | $16.99 | $15.75 | $16.99 | +3.60% | 3,436 |
| Sep 18, 2023 | $15.00 | $17.00 | $14.51 | $16.40 | +13.10% | 12,264 |
| Sep 11, 2023 | $15.50 | $15.50 | $14.00 | $14.50 | -9.26% | 5,640 |
| Sep 5, 2023 | $14.99 | $15.98 | $14.81 | $15.98 | +6.59% | 3,138 |
| Aug 28, 2023 | $16.07 | $16.20 | $14.99 | $14.99 | -6.30% | 4,671 |
| Aug 21, 2023 | $16.65 | $16.65 | $14.54 | $16.00 | +3.56% | 5,576 |
| Aug 14, 2023 | $16.18 | $16.93 | $15.34 | $15.45 | -4.33% | 5,909 |
| Aug 7, 2023 | $16.20 | $18.33 | $15.00 | $16.15 | -2.00% | 8,337 |
| Jul 31, 2023 | $16.50 | $16.50 | $15.71 | $16.48 | +0.18% | 5,061 |
| Jul 24, 2023 | $16.47 | $16.50 | $15.50 | $16.45 | +0.30% | 10,685 |
| Jul 17, 2023 | $16.22 | $16.44 | $15.50 | $16.40 | +2.50% | 3,651 |
| Jul 10, 2023 | $14.90 | $16.30 | $14.50 | $16.00 | +7.02% | 11,097 |
| Jul 3, 2023 | $14.24 | $15.04 | $13.50 | $14.95 | +4.18% | 10,719 |
| Jun 26, 2023 | $13.86 | $14.51 | $13.34 | $14.35 | +3.61% | 22,977 |
| Jun 20, 2023 | $14.35 | $14.60 | $13.83 | $13.85 | -2.46% | 9,281 |
| Jun 12, 2023 | $15.50 | $15.50 | $14.12 | $14.20 | -4.70% | 4,028 |
| Jun 5, 2023 | $16.50 | $16.50 | $14.04 | $14.90 | -9.70% | 10,677 |
| May 30, 2023 | $15.15 | $16.98 | $14.51 | $16.50 | +11.86% | 11,144 |
| May 22, 2023 | $12.54 | $14.90 | $12.54 | $14.75 | +17.67% | 8,198 |
| May 15, 2023 | $12.34 | $12.81 | $12.15 | $12.54 | +1.58% | 3,998 |
| May 8, 2023 | $12.59 | $13.97 | $11.30 | $12.34 | -6.94% | 17,961 |
| May 1, 2023 | $14.26 | $14.32 | $12.10 | $13.26 | -5.29% | 13,204 |
| Apr 24, 2023 | $15.62 | $17.00 | $14.00 | $14.00 | -12.83% | 13,122 |
| Apr 17, 2023 | $17.85 | $17.85 | $15.93 | $16.06 | -10.03% | 8,421 |
| Apr 10, 2023 | $17.50 | $17.85 | $16.56 | $17.85 | +2.00% | 1,357 |
| Apr 3, 2023 | $16.00 | $18.40 | $15.05 | $17.50 | -1.51% | 3,506 |
| Mar 27, 2023 | $16.00 | $18.00 | $15.02 | $17.77 | +11.05% | 16,649 |
| Mar 20, 2023 | $18.50 | $18.50 | $15.99 | $16.00 | -14.55% | 12,393 |
| Mar 13, 2023 | $18.00 | $19.60 | $18.00 | $18.72 | -0.95% | 5,141 |
| Mar 6, 2023 | $19.50 | $20.37 | $18.00 | $18.91 | -5.29% | 5,685 |
| Feb 27, 2023 | $20.49 | $20.64 | $19.30 | $19.96 | -2.63% | 8,137 |
| Feb 21, 2023 | $20.38 | $20.70 | $19.80 | $20.50 | +0.74% | 7,908 |
| Feb 13, 2023 | $20.70 | $20.90 | $20.35 | $20.35 | -1.43% | 3,912 |
| Feb 6, 2023 | $20.88 | $21.29 | $20.51 | $20.65 | -0.26% | 5,517 |
| Jan 30, 2023 | $20.81 | $20.98 | $20.25 | $20.70 | +1.67% | 3,919 |
| Jan 23, 2023 | $20.12 | $21.00 | $20.12 | $20.36 | +0.84% | 4,398 |
| Jan 17, 2023 | $20.50 | $21.25 | $20.19 | $20.19 | -1.51% | 1,853 |
| Jan 9, 2023 | $20.30 | $22.23 | $19.75 | $20.50 | +0.24% | 3,705 |
| Jan 3, 2023 | $20.20 | $20.45 | $19.73 | $20.45 | +1.74% | 3,493 |
| Dec 27, 2022 | $19.50 | $20.24 | $19.45 | $20.10 | +3.61% | 11,620 |
| Dec 19, 2022 | $19.50 | $19.90 | $18.95 | $19.40 | +2.11% | 7,035 |
| Dec 12, 2022 | $19.26 | $20.45 | $18.95 | $19.00 | -0.11% | 6,044 |
| Dec 5, 2022 | $19.50 | $20.00 | $18.98 | $19.02 | +0.11% | 4,425 |
| Nov 28, 2022 | $17.22 | $19.72 | $16.50 | $19.00 | +9.51% | 18,305 |
| Nov 21, 2022 | $17.02 | $17.40 | $16.62 | $17.35 | +5.15% | 5,660 |
| Nov 14, 2022 | $16.45 | $18.37 | $16.02 | $16.50 | +1.48% | 5,904 |
| Nov 7, 2022 | $17.00 | $18.56 | $15.86 | $16.26 | -3.90% | 13,320 |
| Oct 31, 2022 | $17.50 | $18.99 | $15.35 | $16.92 | -0.76% | 14,537 |
| Oct 24, 2022 | $18.00 | $19.59 | $16.50 | $17.05 | -4.75% | 9,777 |
| Oct 17, 2022 | $18.19 | $19.65 | $16.55 | $17.90 | +1.62% | 33,432 |
| Oct 10, 2022 | $18.45 | $19.50 | $15.60 | $17.62 | -3.74% | 52,686 |
| Oct 3, 2022 | $19.10 | $20.89 | $17.83 | $18.30 | -4.19% | 4,527 |
| Sep 26, 2022 | $21.02 | $21.02 | $19.10 | $19.10 | -2.30% | 6,734 |
| Sep 19, 2022 | $21.49 | $22.75 | $19.15 | $19.55 | -9.07% | 21,530 |
| Sep 12, 2022 | $16.80 | $23.30 | $16.79 | $21.50 | +34.38% | 57,618 |
| Sep 6, 2022 | $16.46 | $16.46 | $15.35 | $16.00 | -2.79% | 1,908 |
| Aug 29, 2022 | $16.25 | $16.80 | $15.40 | $16.46 | +1.29% | 3,816 |
| Aug 22, 2022 | $17.05 | $17.05 | $15.51 | $16.25 | -4.69% | 4,422 |
| Aug 15, 2022 | $16.70 | $17.30 | $15.54 | $17.05 | +0.59% | 17,121 |
| Aug 8, 2022 | $17.20 | $17.60 | $15.50 | $16.95 | 0.00% | 9,857 |
| Aug 1, 2022 | $16.69 | $18.25 | $16.55 | $16.95 | -0.64% | 10,413 |
| Jul 25, 2022 | $17.46 | $17.46 | $16.67 | $17.06 | +0.35% | 4,129 |
| Jul 18, 2022 | $17.45 | $18.64 | $17.00 | $17.00 | -0.29% | 13,063 |
| Jul 11, 2022 | $17.51 | $17.90 | $17.00 | $17.05 | -0.70% | 20,188 |
| Jul 5, 2022 | $15.35 | $17.17 | $14.00 | $17.17 | +11.08% | 7,879 |
| Jun 27, 2022 | $16.25 | $16.25 | $15.31 | $15.46 | -4.88% | 1,855 |
| Jun 21, 2022 | $17.56 | $17.63 | $16.00 | $16.25 | -6.29% | 7,723 |
| Jun 13, 2022 | $17.78 | $18.04 | $17.25 | $17.34 | -3.67% | 7,254 |
| Jun 6, 2022 | $19.25 | $19.50 | $17.51 | $18.00 | -6.49% | 5,447 |
| May 31, 2022 | $19.04 | $19.78 | $19.04 | $19.25 | -5.17% | 1,668 |
| May 23, 2022 | $19.69 | $20.91 | $19.00 | $20.30 | +4.67% | 4,001 |
| May 16, 2022 | $19.74 | $19.74 | $19.14 | $19.40 | -1.74% | 1,540 |
| May 9, 2022 | $20.75 | $20.75 | $19.02 | $19.74 | -5.82% | 3,131 |
| May 2, 2022 | $21.02 | $21.06 | $20.51 | $20.96 | -0.56% | 3,396 |
| Apr 25, 2022 | $21.21 | $21.50 | $21.08 | $21.08 | -1.97% | 923 |
| Apr 18, 2022 | $21.02 | $21.85 | $21.02 | $21.50 | -2.95% | 2,372 |
| Apr 11, 2022 | $21.45 | $22.15 | $21.03 | $22.15 | +0.74% | 1,272 |
| Apr 4, 2022 | $21.10 | $22.00 | $20.51 | $21.99 | +3.06% | 8,416 |
| Mar 28, 2022 | $22.67 | $22.67 | $20.00 | $21.34 | -5.84% | 2,712 |
| Mar 21, 2022 | $20.40 | $22.75 | $20.25 | $22.66 | +8.94% | 10,108 |
| Mar 14, 2022 | $20.06 | $22.00 | $19.60 | $20.80 | +3.69% | 5,942 |
| Mar 7, 2022 | $22.40 | $22.50 | $19.50 | $20.06 | -10.33% | 11,450 |
| Feb 28, 2022 | $22.80 | $23.25 | $22.37 | $22.37 | -2.42% | 3,659 |
| Feb 22, 2022 | $22.81 | $23.25 | $21.99 | $22.93 | +2.16% | 9,733 |
| Feb 14, 2022 | $19.99 | $22.44 | $19.61 | $22.44 | +12.20% | 17,207 |
| Feb 7, 2022 | $19.03 | $20.24 | $18.50 | $20.00 | +2.62% | 28,126 |
| Jan 31, 2022 | $22.20 | $22.20 | $19.00 | $19.49 | -12.54% | 52,020 |
| Jan 24, 2022 | $22.99 | $23.60 | $22.00 | $22.28 | -2.05% | 14,537 |
| Jan 18, 2022 | $23.94 | $23.94 | $22.00 | $22.75 | -5.96% | 18,286 |
| Jan 10, 2022 | $24.68 | $24.94 | $23.67 | $24.19 | -2.25% | 32,716 |
| Jan 3, 2022 | $24.89 | $24.99 | $24.52 | $24.75 | +1.43% | 15,262 |
| Dec 27, 2021 | $24.22 | $24.99 | $24.16 | $24.40 | -0.79% | 23,790 |
| Dec 20, 2021 | $24.43 | $24.60 | $24.10 | $24.59 | -0.37% | 12,796 |
| Dec 13, 2021 | $24.25 | $24.97 | $24.25 | $24.69 | +0.47% | 12,599 |
| Dec 6, 2021 | $25.00 | $25.13 | $24.45 | $24.57 | -1.52% | 34,632 |
| Nov 29, 2021 | $25.15 | $25.37 | $24.90 | $24.95 | -0.76% | 6,100 |
| Nov 22, 2021 | $25.20 | $25.35 | $25.06 | $25.14 | -0.87% | 7,909 |
| Nov 15, 2021 | $25.18 | $25.41 | $25.06 | $25.36 | +1.06% | 7,671 |
| Nov 8, 2021 | $25.15 | $25.40 | $25.01 | $25.10 | -0.22% | 3,761 |
| Nov 1, 2021 | $25.06 | $25.38 | $25.00 | $25.15 | +0.10% | 3,564 |
| Oct 25, 2021 | $25.35 | $25.36 | $24.85 | $25.13 | -0.69% | 3,577 |
| Oct 18, 2021 | $25.20 | $25.48 | $25.20 | $25.30 | +0.84% | 2,174 |
| Oct 11, 2021 | $25.09 | $25.24 | $25.04 | $25.09 | 0.00% | 2,183 |
| Oct 4, 2021 | $24.88 | $25.12 | $24.80 | $25.09 | +0.43% | 11,609 |
| Sep 27, 2021 | $25.05 | $25.09 | $24.80 | $24.98 | -0.27% | 10,427 |
| Sep 20, 2021 | $25.04 | $25.10 | $24.60 | $25.05 | -0.08% | 12,660 |
| Sep 13, 2021 | $25.16 | $25.47 | $24.73 | $25.07 | -0.52% | 35,851 |
| Sep 7, 2021 | $25.09 | $25.20 | $25.00 | $25.20 | +0.76% | 9,131 |
| Aug 30, 2021 | $25.35 | $25.40 | $25.01 | $25.01 | -1.20% | 5,649 |
| Aug 23, 2021 | $25.23 | $25.39 | $25.01 | $25.32 | +0.25% | 5,242 |
| Aug 16, 2021 | $25.30 | $25.47 | $24.94 | $25.25 | +0.21% | 15,867 |
| Aug 9, 2021 | $25.17 | $25.30 | $25.15 | $25.20 | +0.64% | 15,205 |
| Aug 2, 2021 | $25.02 | $25.18 | $25.02 | $25.04 | -0.44% | 7,629 |
| Jul 26, 2021 | $25.11 | $25.30 | $24.95 | $25.15 | -0.30% | 11,240 |
| Jul 19, 2021 | $25.00 | $25.49 | $24.90 | $25.23 | +0.90% | 22,546 |
| Jul 12, 2021 | $25.05 | $25.26 | $24.94 | $25.00 | -0.36% | 12,093 |
| Jul 6, 2021 | $25.12 | $25.14 | $24.80 | $25.09 | -0.13% | 18,058 |
| Jun 28, 2021 | $25.00 | $25.21 | $24.83 | $25.12 | +0.57% | 28,320 |
| Jun 21, 2021 | $25.00 | $25.10 | $24.64 | $24.98 | -0.45% | 24,555 |
| Jun 14, 2021 | $24.88 | $25.10 | $24.70 | $25.09 | +0.89% | 41,573 |
| Jun 7, 2021 | $24.50 | $25.05 | $24.42 | $24.87 | +1.80% | 42,591 |
| Jun 1, 2021 | $24.40 | $24.45 | $24.02 | $24.43 | +0.12% | 23,404 |
| May 24, 2021 | $24.71 | $24.84 | $24.23 | $24.40 | -0.89% | 73,517 |
| May 17, 2021 | $25.42 | $25.53 | $24.35 | $24.62 | -3.25% | 133,274 |
| May 10, 2021 | $25.51 | $25.51 | $25.20 | $25.45 | -0.21% | 13,891 |
| May 3, 2021 | $25.77 | $26.00 | $25.30 | $25.50 | +0.27% | 13,733 |
| Apr 26, 2021 | $25.50 | $25.65 | $25.19 | $25.43 | -0.58% | 5,345 |
| Apr 19, 2021 | $25.41 | $25.62 | $25.41 | $25.58 | +0.67% | 1,695 |
| Apr 12, 2021 | $25.37 | $25.50 | $25.21 | $25.41 | +0.08% | 2,893 |
| Apr 5, 2021 | $25.36 | $25.39 | $25.00 | $25.39 | -1.23% | 5,167 |
| Mar 29, 2021 | $25.50 | $26.00 | $25.50 | $25.71 | +0.41% | 1,713 |
| Mar 22, 2021 | $25.46 | $25.60 | $25.16 | $25.60 | +0.55% | 8,342 |
| Mar 15, 2021 | $24.62 | $25.57 | $24.62 | $25.46 | +1.90% | 15,911 |
| Mar 8, 2021 | $25.00 | $25.05 | $24.10 | $24.99 | +0.34% | 13,314 |
| Mar 1, 2021 | $25.00 | $25.13 | $24.52 | $24.90 | -0.90% | 3,122 |
| Feb 22, 2021 | $24.95 | $25.70 | $24.28 | $25.13 | +0.66% | 3,612 |
| Feb 16, 2021 | $24.91 | $25.10 | $24.35 | $24.96 | +0.24% | 6,408 |
| Feb 8, 2021 | $24.90 | $24.94 | $24.20 | $24.90 | 0.00% | 5,640 |
| Feb 1, 2021 | $24.60 | $24.94 | $24.00 | $24.90 | +2.89% | 10,360 |
| Jan 25, 2021 | $24.36 | $24.36 | $24.19 | $24.20 | +0.62% | 1,960 |
| Jan 19, 2021 | $24.26 | $24.27 | $24.00 | $24.05 | +1.22% | 3,367 |
| Jan 11, 2021 | $24.05 | $24.25 | $23.76 | $23.76 | +1.15% | 4,190 |
| Jan 4, 2021 | $23.75 | $24.00 | $23.49 | $23.49 | -1.18% | 10,491 |
| Dec 28, 2020 | $24.39 | $24.39 | $23.50 | $23.77 | -2.56% | 6,226 |
| Dec 21, 2020 | $23.46 | $24.39 | $23.46 | $24.39 | +4.47% | 9,422 |
| Dec 14, 2020 | $24.24 | $24.72 | $22.18 | $23.35 | -1.73% | 17,295 |
| Dec 7, 2020 | $23.99 | $24.30 | $23.72 | $23.76 | +0.72% | 9,919 |
| Nov 30, 2020 | $24.96 | $24.99 | $23.55 | $23.59 | -5.51% | 16,338 |
| Nov 23, 2020 | $24.63 | $25.11 | $24.43 | $24.97 | +1.32% | 10,579 |
| Nov 16, 2020 | $23.60 | $24.64 | $23.32 | $24.64 | +4.67% | 10,727 |
| Nov 9, 2020 | $23.36 | $23.56 | $23.24 | $23.54 | +0.77% | 2,548 |
| Nov 2, 2020 | $23.99 | $24.02 | $23.04 | $23.36 | -0.60% | 16,042 |
| Oct 26, 2020 | $23.44 | $23.59 | $23.27 | $23.50 | -0.42% | 3,864 |
| Oct 19, 2020 | $23.99 | $23.99 | $23.30 | $23.60 | -1.67% | 5,725 |
| Oct 12, 2020 | $24.48 | $24.48 | $23.80 | $24.00 | -1.03% | 7,979 |
| Oct 5, 2020 | $24.52 | $24.52 | $24.16 | $24.25 | -1.78% | 874 |
| Sep 28, 2020 | $24.75 | $25.00 | $24.69 | $24.69 | -0.24% | 1,386 |
| Sep 21, 2020 | $24.99 | $25.00 | $24.35 | $24.75 | -1.00% | 3,806 |
| Sep 14, 2020 | $24.74 | $25.14 | $24.35 | $25.00 | +2.58% | 5,169 |
| Sep 8, 2020 | $23.71 | $24.68 | $23.64 | $24.37 | -2.33% | 8,964 |
| Aug 31, 2020 | $25.50 | $25.50 | $24.95 | $24.95 | +0.32% | 3,708 |
| Aug 24, 2020 | $25.41 | $25.45 | $24.30 | $24.87 | -2.24% | 2,023 |
| Aug 17, 2020 | $25.23 | $25.44 | $25.00 | $25.44 | +1.64% | 7,145 |
| Aug 10, 2020 | $24.35 | $25.43 | $23.60 | $25.03 | +5.70% | 4,329 |
| Aug 3, 2020 | $24.25 | $24.99 | $23.68 | $23.68 | -2.92% | 3,331 |
| Jul 27, 2020 | $22.51 | $24.89 | $22.31 | $24.39 | -2.04% | 8,316 |
| Jul 20, 2020 | $24.57 | $25.00 | $24.57 | $24.90 | +1.34% | 4,483 |
| Jul 13, 2020 | $24.89 | $24.89 | $24.35 | $24.57 | -1.20% | 5,489 |
| Jul 6, 2020 | $25.01 | $25.44 | $24.75 | $24.87 | -1.50% | 5,831 |
| Jun 29, 2020 | $25.30 | $25.30 | $25.13 | $25.25 | -0.21% | 8,193 |
| Jun 22, 2020 | $25.50 | $25.55 | $25.30 | $25.30 | 0.00% | 2,871 |
| Jun 15, 2020 | $24.00 | $25.50 | $24.00 | $25.30 | +5.42% | 3,076 |
| Jun 8, 2020 | $24.81 | $25.15 | $22.91 | $24.00 | -2.54% | 24,936 |
| Jun 1, 2020 | $23.65 | $25.77 | $23.65 | $24.63 | +1.30% | 4,711 |
| May 26, 2020 | $23.85 | $24.31 | $23.80 | $24.31 | +1.21% | 1,600 |
| May 18, 2020 | $24.00 | $26.12 | $22.75 | $24.02 | +0.50% | 6,724 |
| May 11, 2020 | $23.00 | $24.00 | $23.00 | $23.90 | +3.91% | 26,353 |
| May 4, 2020 | $22.25 | $23.64 | $22.25 | $23.00 | +3.37% | 4,232 |
| Apr 27, 2020 | $22.50 | $22.50 | $22.07 | $22.25 | +4.71% | 4,613 |
| Apr 20, 2020 | $22.00 | $23.18 | $21.25 | $21.25 | -2.79% | 6,646 |
| Apr 13, 2020 | $23.00 | $23.00 | $17.60 | $21.86 | -1.79% | 51,326 |
| Apr 6, 2020 | $22.22 | $23.06 | $22.14 | $22.26 | -4.06% | 765 |
| Mar 30, 2020 | $22.00 | $24.00 | $22.00 | $23.20 | -3.33% | 23,845 |
| Mar 23, 2020 | $23.34 | $24.00 | $18.57 | $24.00 | +1.37% | 17,280 |
| Mar 16, 2020 | $25.11 | $25.11 | $22.00 | $23.68 | -6.45% | 19,243 |
| Mar 9, 2020 | $26.00 | $26.19 | $25.18 | $25.31 | -2.66% | 9,026 |
| Mar 2, 2020 | $25.55 | $26.84 | $25.55 | $26.00 | +1.76% | 20,930 |
| Feb 24, 2020 | $27.37 | $27.45 | $25.00 | $25.55 | -6.99% | 11,395 |
| Feb 18, 2020 | $27.23 | $27.47 | $27.23 | $27.47 | +2.01% | 3,056 |
| Feb 10, 2020 | $26.99 | $27.49 | $25.63 | $26.93 | -0.02% | 7,975 |
| Feb 3, 2020 | $26.70 | $26.95 | $25.51 | $26.94 | +0.88% | 6,334 |
| Jan 27, 2020 | $26.69 | $26.70 | $26.21 | $26.70 | +0.05% | 2,728 |
| Jan 21, 2020 | $26.32 | $26.69 | $26.30 | $26.69 | -0.08% | 3,302 |
| Jan 13, 2020 | $26.52 | $27.00 | $25.51 | $26.71 | -0.15% | 16,836 |
| Jan 6, 2020 | $26.22 | $27.42 | $26.22 | $26.75 | -0.59% | 5,535 |
| Dec 30, 2019 | $26.70 | $27.11 | $26.11 | $26.91 | +0.79% | 11,865 |
| Dec 23, 2019 | $26.51 | $28.09 | $26.28 | $26.70 | +0.72% | 3,890 |
| Dec 16, 2019 | $26.96 | $28.71 | $26.00 | $26.51 | +0.04% | 5,023 |
| Dec 9, 2019 | $26.50 | $26.50 | $25.93 | $26.50 | 0.00% | 7,101 |
| Dec 2, 2019 | $25.77 | $26.50 | $25.25 | $26.50 | +2.87% | 10,160 |
| Nov 25, 2019 | $25.76 | $26.42 | $25.51 | $25.76 | -0.92% | 13,209 |
| Nov 18, 2019 | $25.79 | $26.00 | $25.68 | $26.00 | +1.17% | 6,664 |
| Nov 11, 2019 | $25.33 | $25.82 | $25.33 | $25.70 | +0.50% | 4,200 |
| Nov 4, 2019 | $25.58 | $25.58 | $25.21 | $25.57 | -0.05% | 4,888 |
| Oct 28, 2019 | $25.40 | $25.58 | $25.11 | $25.58 | +0.64% | 9,226 |
| Oct 21, 2019 | $25.82 | $25.82 | $25.04 | $25.42 | -1.02% | 8,110 |
| Oct 14, 2019 | $25.68 | $25.68 | $25.68 | $25.68 | -0.21% | 630 |
| Oct 7, 2019 | $25.49 | $25.97 | $25.43 | $25.73 | -0.65% | 6,394 |
| Sep 30, 2019 | $25.57 | $25.93 | $25.04 | $25.90 | +1.44% | 7,990 |
| Sep 23, 2019 | $25.30 | $25.54 | $25.15 | $25.54 | +1.33% | 8,245 |
| Sep 16, 2019 | $25.50 | $25.50 | $25.07 | $25.20 | -0.63% | 5,426 |
| Sep 9, 2019 | $25.34 | $25.47 | $25.14 | $25.36 | +0.10% | 6,331 |
| Sep 3, 2019 | $25.05 | $25.50 | $24.99 | $25.34 | +0.32% | 6,057 |
| Aug 26, 2019 | $25.61 | $26.20 | $25.00 | $25.25 | -1.56% | 11,248 |
| Aug 19, 2019 | $25.90 | $26.25 | $25.39 | $25.65 | -3.60% | 6,744 |
| Aug 12, 2019 | $25.75 | $26.61 | $25.75 | $26.61 | +3.34% | 8,278 |
| Aug 5, 2019 | $25.74 | $25.75 | $25.61 | $25.75 | -0.58% | 7,884 |
| Jul 29, 2019 | $26.00 | $26.00 | $25.34 | $25.90 | +1.57% | 22,297 |
| Jul 22, 2019 | $25.15 | $25.69 | $25.11 | $25.50 | +1.15% | 27,307 |
| Jul 15, 2019 | $25.13 | $25.36 | $24.86 | $25.21 | -0.16% | 20,583 |
| Jul 8, 2019 | $25.05 | $25.74 | $25.04 | $25.25 | +1.04% | 12,732 |
| Jul 1, 2019 | $24.84 | $24.99 | $24.66 | $24.99 | +1.38% | 7,235 |
| Jun 24, 2019 | $24.88 | $24.99 | $24.65 | $24.65 | -0.48% | 23,541 |
| Jun 17, 2019 | $25.32 | $25.32 | $24.70 | $24.77 | +1.06% | 7,324 |
| Jun 10, 2019 | $25.00 | $25.00 | $24.51 | $24.51 | -1.96% | 13,563 |
| Jun 3, 2019 | $25.00 | $25.75 | $24.63 | $25.00 | -0.99% | 9,147 |
| May 28, 2019 | $25.50 | $25.75 | $25.00 | $25.25 | +0.00% | 10,359 |
| May 20, 2019 | $25.30 | $25.45 | $24.51 | $25.25 | -0.20% | 11,686 |
| May 13, 2019 | $25.25 | $25.44 | $25.17 | $25.30 | -0.14% | 12,012 |
| May 6, 2019 | $25.40 | $25.70 | $24.62 | $25.34 | -0.65% | 24,910 |
| Apr 29, 2019 | $25.05 | $25.70 | $24.61 | $25.50 | +2.41% | 25,006 |
| Apr 22, 2019 | $24.73 | $25.30 | $24.63 | $24.90 | +0.55% | 19,180 |
| Apr 15, 2019 | $24.85 | $25.00 | $24.67 | $24.76 | +0.87% | 10,760 |
| Apr 8, 2019 | $24.50 | $25.14 | $23.90 | $24.55 | +0.66% | 30,541 |
| Apr 1, 2019 | $24.06 | $24.50 | $23.50 | $24.39 | +1.69% | 32,103 |
| Mar 25, 2019 | $23.30 | $24.00 | $23.00 | $23.99 | +3.16% | 17,406 |
| Mar 18, 2019 | $23.00 | $23.59 | $22.87 | $23.25 | +0.94% | 14,450 |
| Mar 11, 2019 | $22.90 | $23.44 | $22.54 | $23.03 | +0.58% | 5,720 |
| Mar 4, 2019 | $24.36 | $24.49 | $22.48 | $22.90 | -5.37% | 15,442 |
| Feb 25, 2019 | $23.40 | $24.74 | $22.51 | $24.20 | +3.07% | 34,272 |
| Feb 19, 2019 | $22.76 | $24.06 | $22.65 | $23.48 | +3.66% | 8,755 |
| Feb 11, 2019 | $23.34 | $23.34 | $22.65 | $22.65 | -2.35% | 4,227 |
| Feb 4, 2019 | $22.42 | $23.44 | $21.61 | $23.19 | +3.36% | 1,905 |
| Jan 28, 2019 | $22.07 | $22.44 | $22.00 | $22.44 | +0.85% | 5,425 |
| Jan 22, 2019 | $21.89 | $22.39 | $21.40 | $22.25 | +1.44% | 7,066 |
| Jan 14, 2019 | $20.00 | $21.99 | $19.92 | $21.93 | +14.00% | 6,453 |
| Jan 7, 2019 | $19.49 | $20.24 | $19.01 | $19.24 | -2.58% | 8,908 |
| Dec 31, 2018 | $19.01 | $20.00 | $18.75 | $19.75 | +5.61% | 18,764 |
| Dec 24, 2018 | $16.15 | $18.75 | $16.15 | $18.70 | +11.98% | 30,068 |
| Dec 17, 2018 | $23.67 | $23.67 | $16.15 | $16.70 | -29.24% | 30,765 |
| Dec 10, 2018 | $23.80 | $24.30 | $22.55 | $23.60 | -1.66% | 8,869 |
| Dec 3, 2018 | $24.53 | $25.59 | $23.56 | $24.00 | -2.27% | 8,340 |
| Nov 26, 2018 | $24.95 | $25.59 | $24.50 | $24.55 | -2.52% | 4,505 |
| Nov 19, 2018 | $24.58 | $25.60 | $24.53 | $25.19 | +2.61% | 4,482 |
| Nov 12, 2018 | $24.82 | $25.10 | $24.55 | $24.55 | +0.20% | 8,973 |
| Nov 5, 2018 | $24.88 | $24.95 | $24.50 | $24.50 | -1.57% | 4,486 |
| Oct 29, 2018 | $24.98 | $24.98 | $24.14 | $24.89 | -0.00% | 12,607 |
| Oct 22, 2018 | $24.95 | $25.10 | $24.71 | $24.89 | -0.24% | 5,887 |
| Oct 15, 2018 | $24.73 | $25.04 | $24.50 | $24.95 | +1.22% | 8,707 |
| Oct 8, 2018 | $25.13 | $25.13 | $23.26 | $24.65 | -2.03% | 7,228 |
| Oct 1, 2018 | $25.19 | $25.19 | $25.05 | $25.16 | +0.08% | 6,425 |
| Sep 24, 2018 | $25.16 | $25.25 | $25.08 | $25.14 | -0.07% | 4,916 |
| Sep 17, 2018 | $25.31 | $25.40 | $25.06 | $25.16 | -0.94% | 6,673 |
| Sep 10, 2018 | $25.50 | $25.60 | $25.35 | $25.40 | -0.74% | 12,741 |
| Sep 4, 2018 | $25.64 | $25.73 | $25.52 | $25.59 | +0.35% | 6,088 |
| Aug 27, 2018 | $25.98 | $26.50 | $25.44 | $25.50 | -0.97% | 18,095 |
| Aug 20, 2018 | $25.80 | $26.49 | $25.62 | $25.75 | -1.53% | 10,437 |
| Aug 13, 2018 | $25.94 | $26.79 | $25.55 | $26.15 | +0.81% | 19,669 |
| Aug 6, 2018 | $25.90 | $25.94 | $25.83 | $25.94 | +0.04% | 4,360 |
| Jul 30, 2018 | $25.40 | $25.93 | $25.40 | $25.93 | +2.09% | 1,668 |
| Jul 23, 2018 | $25.40 | $25.79 | $25.22 | $25.40 | -0.16% | 4,878 |
| Jul 16, 2018 | $25.70 | $25.94 | $25.10 | $25.44 | -1.01% | 17,176 |
| Jul 9, 2018 | $25.82 | $25.82 | $25.65 | $25.70 | -0.62% | 8,800 |
| Jul 2, 2018 | $25.87 | $25.98 | $25.62 | $25.86 | +1.05% | 13,691 |
| Jun 25, 2018 | $25.65 | $25.95 | $25.56 | $25.59 | -0.09% | 11,550 |
| Jun 18, 2018 | $25.81 | $25.81 | $25.50 | $25.61 | +0.25% | 1,859 |
| Jun 11, 2018 | $26.00 | $26.00 | $25.55 | $25.55 | -1.62% | 4,611 |
| Jun 4, 2018 | $26.01 | $26.10 | $25.96 | $25.97 | +1.04% | 6,017 |
| May 29, 2018 | $26.09 | $26.37 | $25.60 | $25.70 | -0.51% | 5,070 |
| May 21, 2018 | $27.88 | $27.88 | $25.50 | $25.84 | +1.12% | 12,610 |
| May 14, 2018 | $25.60 | $25.70 | $25.50 | $25.55 | -0.20% | 6,918 |
| May 7, 2018 | $27.94 | $27.99 | $25.51 | $25.60 | +0.39% | 7,440 |
| Apr 30, 2018 | $24.51 | $28.00 | $24.51 | $25.50 | +1.76% | 6,260 |
| Apr 23, 2018 | $25.00 | $25.10 | $25.00 | $25.06 | -0.16% | 3,505 |
| Apr 16, 2018 | $24.95 | $25.10 | $24.93 | $25.10 | +0.40% | 15,824 |
| Apr 9, 2018 | $24.55 | $25.00 | $24.35 | $25.00 | +2.04% | 9,033 |
| Apr 2, 2018 | $24.60 | $24.60 | $24.35 | $24.50 | -0.42% | 11,947 |
| Mar 26, 2018 | $24.40 | $24.72 | $24.36 | $24.60 | +1.66% | 15,144 |
| Mar 19, 2018 | $24.60 | $24.60 | $24.15 | $24.20 | -1.63% | 5,581 |
| Mar 12, 2018 | $25.00 | $25.00 | $24.50 | $24.60 | -1.60% | 1,916 |
| Mar 5, 2018 | $24.70 | $25.00 | $24.59 | $25.00 | +1.21% | 26,795 |
| Feb 28, 2018 | $24.62 | $24.70 | $24.55 | $24.70 | – | 50,850 |
Seasonality
FGCPP return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | 4.2% | -2.3% | -2.0% | 1.4% | -2.2% | 4.1% | 1.1% | 3.6% | -4.5% | 8.6% | -2.2% |
| Months up | 6 of 8 | 5 of 8 | 3 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 7 of 9 | 6 of 9 | 4 of 9 | 2 of 9 | 8 of 9 | 4 of 8 |
| 2026 | 16.5% | -8.6% | 11.9% | -0.0% | -0.6% | 3.1% | 0.0% | -0.2% | 1.8% | 5.7% | -3.5% | |
| 2025 | 3.6% | 10.1% | -8.3% | 6.5% | 2.9% | -0.4% | 12.1% | 9.4% | -2.2% | -2.5% | 7.9% | 7.3% |
| 2024 | 9.0% | 13.3% | -4.3% | 3.4% | -11.0% | -8.2% | 1.6% | 4.1% | -3.5% | -0.3% | 24.0% | -14.2% |
| 2023 | 4.4% | -3.5% | -9.9% | -21.2% | 7.2% | -1.1% | 14.7% | -5.7% | 13.3% | -25.8% | 19.1% | 7.9% |
| 2022 | -12.9% | 9.4% | -6.2% | -1.2% | -6.8% | -16.4% | 6.6% | -6.8% | 24.0% | -9.7% | 13.4% | 5.8% |
| 2021 | 1.8% | 5.9% | 3.5% | -2.2% | -2.1% | 2.0% | 1.1% | 2.1% | -0.4% | 0.1% | 2.5% | -3.4% |
| 2020 | -1.5% | -2.5% | -7.0% | -6.3% | 11.6% | 4.1% | -3.6% | 4.6% | -1.2% | -4.8% | 8.4% | -4.8% |
| 2019 | 16.3% | 9.7% | -0.4% | 3.2% | 4.1% | -2.4% | 3.8% | 0.7% | 1.8% | -2.3% | 4.5% | 5.2% |
| 2018 | 0.2% | -0.4% | 7.3% | -0.4% | 0.2% | 1.4% | -1.4% | -1.1% | 0.7% | -21.5% |
See a number that looks wrong?