FGFH Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2001-09-19 to 2026-08-27
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2019

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2019-12-31	$36.10	$44.14	2,100
2019-12-30	$36.10	$44.14	8,100
2019-12-27	$35.85	$43.84	1,400
2019-12-26	$35.85	$43.84	48,100
2019-12-24	$36.00	$44.02	11,000
2019-12-23	$36.00	$44.02	3,900
2019-12-20	$36.00	$44.02	600
2019-12-19	$36.25	$44.33	1,500
2019-12-18	$36.25	$44.33	800
2019-12-17	$36.26	$44.34	0
2019-12-16	$36.26	$44.34	0
2019-12-13	$36.26	$44.34	3,800
2019-12-12	$36.45	$44.57	200
2019-12-11	$36.00	$44.02	0
2019-12-10	$36.00	$44.02	0
2019-12-09	$36.00	$44.02	0
2019-12-06	$36.00	$44.02	400
2019-12-05	$36.00	$44.02	0
2019-12-04	$36.00	$44.02	400
2019-12-03	$36.50	$44.63	0
2019-12-02	$36.50	$44.63	1,700
2019-11-29	$36.50	$44.63	500
2019-11-27	$36.25	$44.33	0
2019-11-26	$36.25	$44.33	0
2019-11-25	$36.25	$44.33	400
2019-11-22	$35.95	$43.96	0
2019-11-21	$35.95	$43.96	1,100
2019-11-20	$36.00	$44.02	500
2019-11-19	$36.00	$44.02	0
2019-11-18	$36.00	$44.02	100
2019-11-15	$36.00	$44.02	700
2019-11-14	$36.00	$44.02	1,500
2019-11-13	$36.00	$44.02	900
2019-11-12	$36.00	$44.02	0
2019-11-11	$36.00	$44.02	2,200
2019-11-08	$36.00	$44.02	0
2019-11-07	$36.00	$44.02	300
2019-11-06	$36.00	$43.91	0
2019-11-05	$36.00	$43.91	1,200
2019-11-04	$36.00	$43.91	1,600
2019-11-01	$36.00	$43.91	300
2019-10-31	$36.00	$43.91	0
2019-10-30	$36.00	$43.91	0
2019-10-29	$36.00	$43.91	0
2019-10-28	$36.00	$43.91	0
2019-10-25	$36.00	$43.91	0
2019-10-24	$36.00	$43.91	100
2019-10-23	$36.00	$43.91	0
2019-10-22	$36.00	$43.91	2,700
2019-10-21	$35.95	$43.85	0
2019-10-18	$35.95	$43.85	0
2019-10-17	$35.95	$43.85	300
2019-10-16	$35.95	$43.85	500
2019-10-15	$35.95	$43.85	1,400
2019-10-14	$35.35	$43.12	200
2019-10-11	$35.35	$43.12	500
2019-10-10	$35.45	$43.24	0
2019-10-09	$35.45	$43.24	0
2019-10-08	$35.45	$43.24	0
2019-10-07	$35.45	$43.24	0
2019-10-04	$35.45	$43.24	1,000
2019-10-03	$35.50	$43.30	0
2019-10-02	$35.50	$43.30	900
2019-10-01	$35.50	$43.30	0
2019-09-30	$35.50	$43.30	1,000
2019-09-27	$36.25	$44.22	0
2019-09-26	$36.25	$44.22	0
2019-09-25	$36.25	$44.22	0
2019-09-24	$36.25	$44.22	100
2019-09-23	$36.25	$44.22	0
2019-09-20	$36.25	$44.22	100
2019-09-19	$36.25	$44.22	2,600
2019-09-18	$35.35	$43.12	400
2019-09-17	$35.35	$43.12	300
2019-09-16	$35.45	$43.24	0
2019-09-13	$35.45	$43.24	78,300
2019-09-12	$34.95	$42.63	5,800
2019-09-11	$35.40	$43.18	0
2019-09-10	$35.40	$43.18	3,500
2019-09-09	$35.40	$43.18	4,200
2019-09-06	$35.00	$42.69	400
2019-09-05	$35.00	$42.69	1,300
2019-09-04	$34.80	$42.45	0
2019-09-03	$34.80	$42.45	300
2019-08-30	$34.77	$42.41	500
2019-08-29	$35.00	$42.69	3,000
2019-08-28	$34.85	$42.51	2,700
2019-08-27	$34.70	$42.33	0
2019-08-26	$34.70	$42.33	0
2019-08-23	$34.70	$42.33	0
2019-08-22	$34.70	$42.33	38,500
2019-08-21	$34.32	$41.86	0
2019-08-20	$34.32	$41.86	0
2019-08-19	$34.32	$41.86	3,200
2019-08-16	$34.62	$42.23	0
2019-08-15	$34.62	$42.23	3,100
2019-08-14	$34.62	$42.23	3,400
2019-08-13	$34.65	$42.27	200
2019-08-12	$34.62	$42.23	500
2019-08-09	$34.54	$42.13	100
2019-08-08	$34.62	$42.13	1,400
2019-08-07	$34.62	$42.13	1,400
2019-08-06	$34.80	$42.35	75,500
2019-08-05	$34.78	$42.33	1,900
2019-08-02	$34.85	$42.41	90,300
2019-08-01	$34.85	$42.41	90,300
2019-07-31	$34.89	$42.46	1,000
2019-07-30	$34.95	$42.53	83,600
2019-07-29	$34.80	$42.35	11,500
2019-07-26	$35.00	$42.59	11,000
2019-07-25	$34.75	$42.29	3,200
2019-07-24	$34.93	$42.51	0
2019-07-23	$34.93	$42.51	200
2019-07-22	$35.00	$42.59	0
2019-07-19	$35.00	$42.59	0
2019-07-18	$35.00	$42.59	800
2019-07-17	$34.51	$42.00	300
2019-07-16	$34.50	$41.99	0
2019-07-15	$34.50	$41.99	300
2019-07-12	$34.46	$41.94	0
2019-07-11	$34.46	$41.94	300
2019-07-10	$34.45	$41.92	5,500
2019-07-09	$35.00	$42.59	100
2019-07-08	$35.00	$42.59	0
2019-07-05	$35.00	$42.59	0
2019-07-03	$35.00	$42.59	0
2019-07-02	$35.00	$42.59	0
2019-07-01	$35.00	$42.59	400
2019-06-28	$35.00	$42.59	500
2019-06-27	$34.50	$41.99	500
2019-06-26	$35.00	$42.59	0
2019-06-25	$35.00	$42.59	2,200
2019-06-24	$35.25	$42.90	300
2019-06-21	$35.00	$42.59	3,100
2019-06-20	$35.40	$43.08	0
2019-06-19	$35.40	$43.08	400
2019-06-18	$35.44	$43.13	2,200
2019-06-17	$35.05	$42.65	0
2019-06-14	$35.05	$42.65	0
2019-06-13	$35.05	$42.65	200
2019-06-12	$35.05	$42.65	200
2019-06-11	$35.05	$42.65	0
2019-06-10	$35.05	$42.65	0
2019-06-07	$35.05	$42.65	500
2019-06-06	$35.25	$42.90	0
2019-06-05	$35.25	$42.90	0
2019-06-04	$35.25	$42.90	0
2019-06-03	$35.25	$42.90	1,100
2019-05-31	$35.65	$43.39	100
2019-05-30	$35.65	$43.39	0
2019-05-29	$35.65	$43.39	500
2019-05-28	$35.75	$43.51	0
2019-05-24	$35.75	$43.51	100
2019-05-23	$35.75	$43.51	0
2019-05-22	$35.75	$43.51	11,800
2019-05-21	$35.70	$43.45	900
2019-05-20	$35.80	$43.57	100
2019-05-17	$35.80	$43.57	0
2019-05-16	$35.80	$43.57	3,300
2019-05-15	$35.80	$43.57	0
2019-05-14	$35.80	$43.57	0
2019-05-13	$35.80	$43.57	0
2019-05-10	$35.80	$43.57	0
2019-05-09	$35.80	$43.47	3,100
2019-05-08	$35.80	$43.47	1,000
2019-05-07	$35.75	$43.41	500
2019-05-06	$35.90	$43.59	5,800
2019-05-03	$35.70	$43.35	0
2019-05-02	$35.70	$43.35	300
2019-05-01	$35.68	$43.32	700
2019-04-30	$35.77	$43.43	100
2019-04-29	$35.65	$43.29	0
2019-04-26	$35.65	$43.29	100
2019-04-25	$35.65	$43.29	500
2019-04-24	$35.75	$43.41	1,700
2019-04-23	$35.54	$43.15	1,900
2019-04-22	$35.77	$43.43	3,100
2019-04-18	$36.00	$43.71	100
2019-04-17	$35.75	$43.41	0
2019-04-16	$35.75	$43.41	300
2019-04-15	$35.75	$43.41	3,900
2019-04-12	$35.27	$42.83	100
2019-04-11	$35.27	$42.83	900
2019-04-10	$35.27	$42.83	0
2019-04-09	$35.27	$42.83	800
2019-04-08	$35.27	$42.83	1,500
2019-04-05	$35.25	$42.80	100
2019-04-04	$35.25	$42.80	700
2019-04-03	$35.07	$42.58	0
2019-04-02	$35.07	$42.58	300
2019-04-01	$35.07	$42.58	0
2019-03-29	$35.07	$42.58	1,500
2019-03-28	$35.27	$42.83	0
2019-03-27	$35.27	$42.83	0
2019-03-26	$35.27	$42.83	0
2019-03-25	$35.27	$42.83	0
2019-03-22	$35.27	$42.83	0
2019-03-21	$35.27	$42.83	0
2019-03-20	$35.27	$42.83	1,200
2019-03-19	$35.47	$43.07	4,500
2019-03-18	$35.62	$43.25	200
2019-03-15	$35.62	$43.25	100
2019-03-14	$35.87	$43.56	4,100
2019-03-13	$36.00	$43.71	0
2019-03-12	$36.00	$43.71	0
2019-03-11	$36.00	$43.71	200
2019-03-08	$36.00	$43.71	2,800
2019-03-07	$35.92	$43.62	100
2019-03-06	$36.00	$43.71	600
2019-03-05	$36.00	$43.71	0
2019-03-04	$36.00	$43.71	0
2019-03-01	$36.00	$43.71	0
2019-02-28	$36.00	$43.71	100
2019-02-27	$36.00	$43.71	0
2019-02-26	$36.00	$43.71	800
2019-02-25	$36.00	$43.71	2,600
2019-02-22	$35.82	$43.49	500
2019-02-21	$35.75	$43.41	0
2019-02-20	$35.75	$43.41	0
2019-02-19	$35.75	$43.41	100
2019-02-15	$35.75	$43.41	1,000
2019-02-14	$35.80	$43.47	2,000
2019-02-13	$35.75	$43.41	5,200
2019-02-12	$36.00	$43.71	0
2019-02-11	$36.00	$43.71	0
2019-02-08	$36.00	$43.71	0
2019-02-07	$36.00	$43.62	0
2019-02-06	$36.00	$43.62	1,100
2019-02-05	$35.95	$43.56	400
2019-02-04	$35.25	$42.71	0
2019-02-01	$35.25	$42.71	700
2019-01-31	$35.25	$42.71	400
2019-01-30	$34.95	$42.34	0
2019-01-29	$34.95	$42.34	100
2019-01-28	$34.94	$42.33	0
2019-01-25	$34.94	$42.33	0
2019-01-24	$34.94	$42.33	500
2019-01-23	$33.80	$40.95	100
2019-01-22	$33.95	$41.13	0
2019-01-18	$33.95	$41.13	600
2019-01-17	$33.00	$39.98	300
2019-01-16	$32.87	$39.82	0
2019-01-15	$32.87	$39.82	0
2019-01-14	$32.87	$39.82	200
2019-01-11	$32.87	$39.82	1,500
2019-01-10	$33.02	$40.01	12,700
2019-01-09	$33.25	$40.28	700
2019-01-08	$33.02	$40.01	0
2019-01-07	$33.02	$40.01	1,600
2019-01-04	$33.95	$41.13	1,900
2019-01-03	$33.00	$39.98	1,000
2019-01-02	$33.30	$40.34	6,800