First Trust Special Finance and Financial Opportunities Fund (FGB) Historical Stock Data
4.30 ↑0.05 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGB is down -0.09% a day on average. There have been 15 days where First Trust Special Finance and Financial Opportunities Fund closed green and 15 days where FGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 4.25 | 4.30 | ↑$0.05 (1.18%) | 4.20 | 4.31 | 26.58K |
| 2024-12-24 | 4.22 | 4.25 | ↑$0.03 (0.59%) | 4.21 | 4.26 | 9.12K |
| 2024-12-23 | 4.27 | 4.15 | ↓$0.12 (-2.81%) | 4.15 | 4.27 | 85.50K |
| 2024-12-20 | 4.16 | 4.14 | ↓$0.02 (-0.48%) | 4.12 | 4.22 | 27.35K |
| 2024-12-19 | 4.12 | 4.16 | ↑$0.04 (0.97%) | 4.12 | 4.19 | 31K |
| 2024-12-18 | 4.26 | 4.12 | ↓$0.15 (-3.40%) | 4.12 | 4.30 | 39.64K |
| 2024-12-17 | 4.33 | 4.28 | ↓$0.05 (-1.15%) | 4.26 | 4.33 | 7.75K |
| 2024-12-16 | 4.32 | 4.30 | ↓$0.02 (-0.46%) | 4.27 | 4.33 | 12.03K |
| 2024-12-13 | 4.32 | 4.29 | ↓$0.03 (-0.69%) | 4.26 | 4.32 | 15.04K |
| 2024-12-12 | 4.37 | 4.30 | ↓$0.07 (-1.60%) | 4.29 | 4.38 | 15.97K |
| 2024-12-11 | 4.26 | 4.32 | ↑$0.06 (1.41%) | 4.25 | 4.34 | 67.90K |
| 2024-12-10 | 4.27 | 4.26 | ↓$0.01 (-0.23%) | 4.25 | 4.31 | 31.06K |
| 2024-12-09 | 4.26 | 4.29 | ↑$0.03 (0.70%) | 4.25 | 4.32 | 24.88K |
| 2024-12-06 | 4.30 | 4.25 | ↓$0.05 (-1.10%) | 4.25 | 4.30 | 11.62K |
| 2024-12-05 | 4.23 | 4.30 | ↑$0.07 (1.65%) | 4.23 | 4.42 | 53.08K |
| 2024-12-04 | 4.23 | 4.27 | ↑$0.03 (0.83%) | 4.23 | 4.29 | 9.26K |
| 2024-12-03 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.24 | 4.31 | 29.10K |
| 2024-12-02 | 4.34 | 4.28 | ↓$0.06 (-1.38%) | 4.26 | 4.35 | 62.07K |
| 2024-11-29 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.27 | 4.28 | 35.81K |
| 2024-11-27 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.18 | 4.25 | 32.59K |
| 2024-11-26 | 4.23 | 4.22 | ↓$0.01 (-0.23%) | 4.20 | 4.23 | 24.77K |
| 2024-11-25 | 4.15 | 4.22 | ↑$0.07 (1.69%) | 4.15 | 4.23 | 82.08K |
| 2024-11-22 | 4.15 | 4.16 | ↑$0.01 (0.24%) | 4.08 | 4.17 | 40.21K |
| 2024-11-21 | 4.25 | 4.23 | ↓$0.02 (-0.47%) | 4.21 | 4.27 | 46.66K |
| 2024-11-20 | 4.23 | 4.24 | ↑$0.01 (0.24%) | 4.22 | 4.26 | 45.34K |
| 2024-11-19 | 4.25 | 4.23 | ↓$0.02 (-0.47%) | 4.17 | 4.26 | 114.48K |
| 2024-11-18 | 4.22 | 4.22 | ↑$0.00 (0.00%) | 4.18 | 4.24 | 41.16K |
| 2024-11-15 | 4.14 | 4.25 | ↑$0.11 (2.66%) | 4.14 | 4.29 | 76.72K |
| 2024-11-14 | 4.19 | 4.18 | ↓$0.02 (-0.36%) | 4.16 | 4.19 | 55.64K |
| 2024-11-13 | 4.15 | 4.18 | ↑$0.03 (0.72%) | 4.14 | 4.19 | 28.61K |
Create an account or log in to view more rows.
$FGB don’t be boring today beast
$FGB HOLDING LONG AND STRONG!!!
$FGB I would not be a bear now
$FGB Let’s goooo
$FGB 5 minute looks sexy
$FGB time will come
$FGB love when bulls come out
$FGB what happened?
$FGB buying this dip
$FGB unstoppable up wow