FGFH Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

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 — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$29.88	$37.02	100
2020-12-30	$29.88	$37.02	700
2020-12-29	$29.88	$37.02	1,300
2020-12-28	$29.88	$37.02	0
2020-12-24	$29.88	$37.02	100
2020-12-23	$28.80	$35.68	6,900
2020-12-22	$29.45	$36.49	300
2020-12-21	$28.99	$35.92	0
2020-12-18	$28.99	$35.92	6,600
2020-12-17	$28.99	$35.92	500
2020-12-16	$28.99	$35.92	500
2020-12-15	$28.75	$35.62	4,400
2020-12-14	$28.75	$35.62	2,900
2020-12-11	$28.65	$35.50	900
2020-12-10	$28.75	$35.62	1,000
2020-12-09	$28.88	$35.78	0
2020-12-08	$28.88	$35.78	4,500
2020-12-07	$28.40	$35.19	0
2020-12-04	$28.40	$35.19	0
2020-12-03	$28.40	$35.19	0
2020-12-02	$28.40	$35.19	0
2020-12-01	$28.40	$35.19	0
2020-11-30	$28.40	$35.19	0
2020-11-27	$28.40	$35.19	0
2020-11-25	$28.40	$35.19	0
2020-11-24	$28.40	$35.19	9,900
2020-11-23	$27.74	$34.37	0
2020-11-20	$27.74	$34.37	1,400
2020-11-19	$26.00	$32.21	20,000
2020-11-18	$25.50	$31.59	5,400
2020-11-17	$24.50	$30.35	0
2020-11-16	$24.50	$30.35	3,100
2020-11-13	$24.50	$30.35	3,600
2020-11-12	$24.40	$30.23	2,100
2020-11-11	$24.25	$30.04	0
2020-11-10	$24.25	$30.04	900
2020-11-09	$24.00	$29.74	900
2020-11-06	$23.50	$29.00	0
2020-11-05	$23.50	$29.00	200
2020-11-04	$23.50	$29.00	0
2020-11-03	$23.50	$29.00	100
2020-11-02	$23.25	$28.70	2,000
2020-10-30	$22.89	$28.25	0
2020-10-29	$22.89	$28.25	200
2020-10-28	$22.89	$28.25	2,300
2020-10-27	$22.99	$28.37	500
2020-10-26	$22.99	$28.37	4,600
2020-10-23	$22.15	$27.34	12,800
2020-10-22	$22.00	$27.15	8,000
2020-10-21	$21.89	$27.02	5,800
2020-10-20	$21.80	$26.91	7,900
2020-10-19	$21.80	$26.91	600
2020-10-16	$21.80	$26.91	2,300
2020-10-15	$21.90	$27.03	0
2020-10-14	$21.90	$27.03	0
2020-10-13	$21.90	$27.03	100
2020-10-12	$21.93	$27.07	400
2020-10-09	$22.00	$27.15	400
2020-10-08	$21.80	$26.91	3,300
2020-10-07	$22.95	$28.33	0
2020-10-06	$22.95	$28.33	0
2020-10-05	$22.95	$28.33	0
2020-10-02	$22.95	$28.33	0
2020-10-01	$22.95	$28.33	0
2020-09-30	$22.95	$28.33	500
2020-09-29	$21.80	$26.91	1,000
2020-09-28	$21.75	$26.84	0
2020-09-25	$21.75	$26.84	3,200
2020-09-24	$22.95	$28.33	0
2020-09-23	$22.95	$28.33	0
2020-09-22	$22.95	$28.33	2,200
2020-09-21	$23.20	$28.63	0
2020-09-18	$23.20	$28.63	1,000
2020-09-17	$23.00	$28.39	2,300
2020-09-16	$23.99	$29.61	4,600
2020-09-15	$24.40	$30.11	300
2020-09-14	$24.45	$30.18	0
2020-09-11	$24.45	$30.18	0
2020-09-10	$24.45	$30.18	0
2020-09-09	$24.45	$30.18	0
2020-09-08	$24.45	$30.18	0
2020-09-04	$24.45	$30.18	0
2020-09-03	$24.45	$30.18	0
2020-09-02	$24.45	$30.18	300
2020-09-01	$24.45	$30.18	0
2020-08-31	$24.45	$30.18	300
2020-08-28	$24.45	$30.18	0
2020-08-27	$24.45	$30.18	1,400
2020-08-26	$24.45	$30.18	5,900
2020-08-25	$24.75	$30.55	200
2020-08-24	$24.75	$30.55	200
2020-08-21	$25.00	$30.86	800
2020-08-20	$25.30	$31.23	0
2020-08-19	$25.30	$31.23	2,500
2020-08-18	$25.60	$31.60	100
2020-08-17	$25.60	$31.60	1,600
2020-08-14	$25.70	$31.72	0
2020-08-13	$25.70	$31.72	1,500
2020-08-12	$25.80	$31.84	200
2020-08-11	$26.00	$32.09	0
2020-08-10	$26.00	$32.09	0
2020-08-07	$26.00	$31.98	400
2020-08-06	$26.05	$32.04	4,000
2020-08-05	$26.45	$32.53	200
2020-08-04	$26.15	$32.16	0
2020-08-03	$26.15	$32.16	1,600
2020-07-31	$26.43	$32.51	500
2020-07-30	$26.30	$32.35	0
2020-07-29	$26.30	$32.35	0
2020-07-28	$26.30	$32.35	400
2020-07-27	$26.50	$32.59	0
2020-07-24	$26.50	$32.59	100
2020-07-23	$26.75	$32.90	0
2020-07-22	$26.75	$32.90	400
2020-07-21	$26.99	$33.20	100
2020-07-20	$26.80	$32.96	600
2020-07-17	$26.99	$33.20	2,600
2020-07-16	$26.73	$32.88	0
2020-07-15	$26.73	$32.88	0
2020-07-14	$26.73	$32.88	0
2020-07-13	$26.73	$32.88	0
2020-07-10	$26.73	$32.88	0
2020-07-09	$26.73	$32.88	400
2020-07-08	$26.25	$32.29	0
2020-07-07	$26.25	$32.29	100
2020-07-06	$26.27	$32.31	100
2020-07-02	$26.50	$32.59	0
2020-07-01	$26.50	$32.59	0
2020-06-30	$26.50	$32.59	0
2020-06-29	$26.50	$32.59	0
2020-06-26	$26.50	$32.59	0
2020-06-25	$26.50	$32.59	2,400
2020-06-24	$27.41	$33.71	31,100
2020-06-23	$27.98	$34.41	0
2020-06-22	$27.98	$34.41	0
2020-06-19	$27.98	$34.41	300
2020-06-18	$26.25	$32.29	25,100
2020-06-17	$28.29	$34.80	0
2020-06-16	$28.29	$34.80	0
2020-06-15	$28.29	$34.80	0
2020-06-12	$28.29	$34.80	100
2020-06-11	$26.03	$32.02	400
2020-06-10	$28.30	$34.81	300
2020-06-09	$28.00	$34.44	0
2020-06-08	$28.00	$34.44	1,700
2020-06-05	$28.05	$34.50	700
2020-06-04	$27.00	$33.21	0
2020-06-03	$27.00	$33.21	2,300
2020-06-02	$26.00	$31.98	1,900
2020-06-01	$26.12	$32.13	0
2020-05-29	$26.12	$32.13	7,400
2020-05-28	$25.45	$31.30	15,000
2020-05-27	$25.50	$31.36	0
2020-05-26	$25.50	$31.36	200
2020-05-22	$25.50	$31.36	0
2020-05-21	$25.50	$31.36	5,000
2020-05-20	$27.00	$33.21	0
2020-05-19	$27.00	$33.21	0
2020-05-18	$27.00	$33.21	0
2020-05-15	$27.00	$33.21	0
2020-05-14	$27.00	$33.21	3,500
2020-05-13	$27.33	$33.61	10,500
2020-05-12	$27.45	$33.76	1,300
2020-05-11	$27.65	$34.01	0
2020-05-08	$27.65	$34.01	1,000
2020-05-07	$27.65	$33.90	1,300
2020-05-06	$27.99	$34.31	0
2020-05-05	$27.99	$34.31	0
2020-05-04	$27.99	$34.31	1,400
2020-05-01	$27.90	$34.20	300
2020-04-30	$28.25	$34.63	1,800
2020-04-29	$28.00	$34.33	100
2020-04-28	$27.80	$34.08	0
2020-04-27	$27.80	$34.08	0
2020-04-24	$27.80	$34.08	300
2020-04-23	$27.80	$34.08	100
2020-04-22	$27.80	$34.08	1,500
2020-04-21	$27.75	$34.02	100
2020-04-20	$28.00	$34.33	0
2020-04-17	$28.00	$34.33	0
2020-04-16	$28.00	$34.33	0
2020-04-15	$28.00	$34.33	0
2020-04-14	$28.00	$34.33	0
2020-04-13	$28.00	$34.33	0
2020-04-09	$28.00	$34.33	23,200
2020-04-08	$27.50	$33.71	0
2020-04-07	$27.50	$33.71	0
2020-04-06	$27.50	$33.71	0
2020-04-03	$27.50	$33.71	0
2020-04-02	$27.50	$33.71	0
2020-04-01	$27.50	$33.71	0
2020-03-31	$27.50	$33.71	400
2020-03-30	$27.00	$33.10	0
2020-03-27	$27.00	$33.10	9,900
2020-03-26	$27.00	$33.10	1,400
2020-03-25	$24.00	$29.42	700
2020-03-24	$24.00	$29.42	2,400
2020-03-23	$22.00	$26.97	61,600
2020-03-20	$25.50	$31.26	3,500
2020-03-19	$25.74	$31.56	1,100
2020-03-18	$27.00	$33.10	1,400
2020-03-17	$31.00	$38.00	0
2020-03-16	$31.00	$38.00	0
2020-03-13	$31.00	$38.00	0
2020-03-12	$31.00	$38.00	1,700
2020-03-11	$32.85	$40.27	1,800
2020-03-10	$33.90	$41.56	200
2020-03-09	$33.99	$41.67	4,100
2020-03-06	$35.25	$43.21	0
2020-03-05	$35.25	$43.21	5,300
2020-03-04	$35.25	$43.21	800
2020-03-03	$34.52	$42.32	300
2020-03-02	$34.62	$42.44	0
2020-02-28	$34.62	$42.44	3,100
2020-02-27	$34.97	$42.87	700
2020-02-26	$35.18	$43.13	1,300
2020-02-25	$35.30	$43.28	600
2020-02-24	$35.34	$43.32	600
2020-02-21	$35.75	$43.83	800
2020-02-20	$35.94	$44.06	3,900
2020-02-19	$35.70	$43.77	0
2020-02-18	$35.70	$43.77	900
2020-02-14	$35.50	$43.52	19,800
2020-02-13	$35.40	$43.40	7,500
2020-02-12	$35.50	$43.52	3,700
2020-02-11	$35.55	$43.58	0
2020-02-10	$35.55	$43.58	200
2020-02-07	$35.70	$43.66	0
2020-02-06	$35.70	$43.66	0
2020-02-05	$35.70	$43.66	0
2020-02-04	$35.70	$43.66	700
2020-02-03	$35.75	$43.72	0
2020-01-31	$35.75	$43.72	0
2020-01-30	$35.75	$43.72	0
2020-01-29	$35.75	$43.72	0
2020-01-28	$35.75	$43.72	600
2020-01-27	$35.50	$43.41	2,200
2020-01-24	$35.75	$43.72	200
2020-01-23	$35.80	$43.78	0
2020-01-22	$35.80	$43.78	500
2020-01-21	$35.85	$43.84	200
2020-01-17	$35.95	$43.96	1,600
2020-01-16	$35.95	$43.96	0
2020-01-15	$35.95	$43.96	0
2020-01-14	$35.95	$43.96	4,700
2020-01-13	$35.90	$43.90	200
2020-01-10	$36.00	$44.02	0
2020-01-09	$36.00	$44.02	700
2020-01-08	$36.00	$44.02	0
2020-01-07	$36.00	$44.02	600
2020-01-06	$36.10	$44.14	0
2020-01-03	$36.10	$44.14	0
2020-01-02	$36.10	$44.14	0