Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.70	22.96	22.55	22.96	5,600	+0.34(+1.48%)
Nov 29, 2022	22.72	22.72	22.61	22.63	2,301	+0.07(+0.30%)
Nov 28, 2022	22.79	22.80	22.53	22.56	10,491	-0.19(-0.83%)
Nov 25, 2022	22.85	22.85	22.75	22.75	1,927	-0.01(-0.06%)
Nov 23, 2022	23.34	23.34	22.60	22.76	7,369	+0.11(+0.49%)
Nov 22, 2022	22.64	22.70	22.56	22.65	4,452	+0.18(+0.82%)
Nov 21, 2022	22.71	22.71	22.42	22.47	5,697	-0.03(-0.14%)
Nov 18, 2022	22.47	22.56	22.41	22.50	3,330	+0.03(+0.15%)
Nov 17, 2022	22.50	22.55	22.45	22.47	3,348	-0.22(-0.97%)
Nov 16, 2022	22.57	22.69	22.57	22.69	3,835	+0.01(+0.03%)
Nov 15, 2022	23.34	23.34	22.60	22.68	3,429	+0.04(+0.17%)
Nov 14, 2022	22.63	22.77	22.52	22.64	10,076	-0.06(-0.27%)
Nov 11, 2022	23.27	23.27	22.42	22.70	43,049	+0.38(+1.70%)
Nov 10, 2022	22.41	22.41	22.28	22.32	111,109	+0.60(+2.77%)
Nov 09, 2022	21.99	21.99	21.72	21.72	7,884	-0.28(-1.27%)
Nov 08, 2022	22.14	22.14	21.92	22.00	6,670	+0.01(+0.03%)
Nov 07, 2022	21.90	22.05	21.84	21.99	28,160	+0.09(+0.39%)
Nov 04, 2022	21.91	21.99	21.69	21.91	2,209	+0.16(+0.72%)
Nov 03, 2022	21.87	21.90	21.71	21.75	7,746	-0.17(-0.79%)
Nov 02, 2022	22.17	22.17	21.93	21.93	772	-0.14(-0.66%)
Nov 01, 2022	22.30	22.38	21.94	22.07	7,490	+0.00(+0.02%)
Oct 31, 2022	22.19	22.19	22.00	22.07	2,476	-0.13(-0.60%)
Oct 28, 2022	21.91	22.23	21.90	22.20	3,644	+0.26(+1.16%)
Oct 27, 2022	21.97	21.97	21.86	21.94	4,385	+0.05(+0.21%)
Oct 26, 2022	22.03	22.08	21.90	21.90	35,840	+0.11(+0.49%)
Oct 25, 2022	21.93	21.94	21.75	21.79	11,433	+0.27(+1.25%)
Oct 24, 2022	21.54	21.64	21.43	21.52	53,360	-0.10(-0.45%)
Oct 21, 2022	21.46	21.64	21.41	21.62	6,503	+0.20(+0.95%)
Oct 20, 2022	21.63	21.71	21.33	21.41	11,910	-0.16(-0.74%)
Oct 19, 2022	21.70	21.72	21.57	21.57	10,501	-0.22(-1.03%)
Oct 18, 2022	21.99	21.99	21.49	21.80	6,037	+0.29(+1.33%)
Oct 17, 2022	21.56	21.63	21.50	21.51	1,707	+0.04(+0.18%)
Oct 14, 2022	21.74	21.78	21.47	21.47	9,687	-0.31(-1.41%)
Oct 13, 2022	21.59	21.78	21.37	21.78	20,193	+0.14(+0.65%)
Oct 12, 2022	21.76	21.76	21.64	21.64	2,337	+0.02(+0.10%)
Oct 11, 2022	21.70	21.81	21.62	21.62	9,589	-0.14(-0.65%)
Oct 10, 2022	21.83	21.85	21.70	21.76	16,876	-0.23(-1.05%)
Oct 07, 2022	21.75	21.99	21.74	21.99	4,935	+0.07(+0.32%)
Oct 06, 2022	22.16	22.26	21.77	21.92	7,583	-0.11(-0.51%)
Oct 05, 2022	22.23	22.23	21.83	22.03	27,360	-0.13(-0.59%)
Oct 04, 2022	22.09	22.20	22.01	22.16	10,170	+0.09(+0.41%)
Oct 03, 2022	22.22	22.22	22.05	22.07	7,131	+0.03(+0.12%)
Sep 30, 2022	22.10	22.10	21.98	22.05	8,803	+0.06(+0.28%)
Sep 29, 2022	21.86	22.22	21.86	21.98	6,195	-0.08(-0.35%)
Sep 28, 2022	22.07	22.21	21.96	22.06	60,090	-0.05(-0.23%)
Sep 27, 2022	22.10	22.18	22.01	22.11	11,428	+0.04(+0.19%)
Sep 26, 2022	22.12	22.16	21.96	22.07	4,821	-0.09(-0.43%)
Sep 23, 2022	21.72	22.21	21.72	22.17	3,871	-0.01(-0.06%)
Sep 22, 2022	22.29	22.30	22.03	22.18	6,810	-0.16(-0.70%)
Sep 21, 2022	22.32	22.34	22.31	22.34	2,163	+0.02(+0.08%)
Sep 20, 2022	22.34	22.36	22.32	22.32	4,742	-0.11(-0.51%)
Sep 19, 2022	22.34	22.52	22.33	22.43	4,714	+0.02(+0.11%)
Sep 16, 2022	22.32	22.43	22.32	22.41	7,802	+0.02(+0.11%)
Sep 15, 2022	22.45	22.51	22.24	22.38	21,030	-0.11(-0.51%)
Sep 14, 2022	22.54	22.64	22.50	22.50	3,334	-0.12(-0.55%)
Sep 13, 2022	23.15	23.15	22.51	22.62	11,375	-0.11(-0.50%)
Sep 12, 2022	22.78	22.78	22.68	22.74	7,582	-0.04(-0.17%)
Sep 09, 2022	22.79	22.84	22.74	22.78	9,477	+0.00(+0.00%)
Sep 08, 2022	22.74	22.79	22.68	22.78	6,408	-0.00(-0.02%)
Sep 07, 2022	22.86	22.86	22.73	22.78	20,046	-0.15(-0.66%)
Sep 06, 2022	23.60	25.70	22.75	22.93	144,827	-0.14(-0.60%)
Sep 02, 2022	23.00	23.09	22.94	23.07	18,857	+0.01(+0.03%)

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.

(NY: FIG )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

(NY: FIG )

Historical Prices

Sections

Services

Borger News-Herald