FGSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.61	20.61	20.61	20.61	20.61	0.10%	6
Jan 22, 2026	20.62	20.62	20.59	20.59	20.59	0.76%	297
Jan 21, 2026	20.37	20.50	20.37	20.44	20.44	0.67%	1,135
Jan 20, 2026	20.34	20.34	20.30	20.30	20.16	-1.31%	281
Jan 16, 2026	20.60	20.60	20.57	20.57	20.42	-0.24%	336
Jan 15, 2026	20.71	20.72	20.62	20.62	20.47	0.36%	1,015
Jan 14, 2026	20.70	20.70	20.45	20.55	20.40	-0.48%	1,290
Jan 13, 2026	20.67	20.67	20.65	20.65	20.50	-0.15%	2,009
Jan 12, 2026	20.68	20.68	20.68	20.68	20.53	0.36%	6
Jan 9, 2026	20.66	20.66	20.60	20.60	20.45	0.37%	1,008
Jan 8, 2026	20.53	20.53	20.53	20.53	20.38	-0.07%	7
Jan 7, 2026	20.54	20.54	20.54	20.54	20.39	-0.36%	11
Jan 6, 2026	20.62	20.62	20.62	20.62	20.47	1.15%	7
Jan 5, 2026	20.38	20.38	20.38	20.38	20.24	1.54%	9
Jan 2, 2026	20.07	20.07	20.07	20.07	19.93	-0.15%	7
Dec 31, 2025	20.10	20.10	20.10	20.10	19.96	-0.91%	18
Dec 30, 2025	20.29	20.29	20.29	20.29	20.14	-0.10%	26
Dec 29, 2025	20.33	20.33	20.31	20.31	20.16	-0.39%	506
Dec 26, 2025	20.31	20.39	20.31	20.39	20.24	0.02%	333
Dec 24, 2025	20.38	20.38	20.38	20.38	20.24	0.30%	7
Dec 23, 2025	20.37	20.37	20.32	20.32	20.18	-0.27%	413
Dec 22, 2025	20.38	20.38	20.38	20.38	20.23	0.72%	6
Dec 19, 2025	20.23	20.23	20.23	20.23	20.09	0.85%	7
Dec 18, 2025	20.10	20.11	20.06	20.06	19.92	0.35%	507
Dec 17, 2025	20.18	20.18	19.99	19.99	19.85	-0.49%	1,886
Dec 16, 2025	20.09	20.09	20.09	20.09	19.95	-0.13%	7
Dec 15, 2025	20.15	20.15	20.12	20.12	19.97	-0.54%	587
Dec 12, 2025	20.23	20.23	20.23	20.23	20.08	-1.68%	89
Dec 11, 2025	20.57	20.57	20.57	20.57	20.28	0.64%	35
Dec 10, 2025	20.44	20.44	20.44	20.44	20.16	0.69%	76
Dec 9, 2025	20.30	20.30	20.30	20.30	20.02	0.20%	12
Dec 8, 2025	20.26	20.26	20.26	20.26	19.98	-0.66%	7
Dec 5, 2025	20.45	20.45	20.40	20.40	20.11	0.44%	418
Dec 4, 2025	20.31	20.31	20.31	20.31	20.02	0.37%	7
Dec 3, 2025	20.23	20.23	20.23	20.23	19.95	0.62%	11
Dec 2, 2025	20.11	20.11	20.11	20.11	19.83	0.35%	9
Dec 1, 2025	20.49	20.49	20.04	20.04	19.76	-0.19%	210
Nov 28, 2025	20.07	20.07	20.07	20.07	19.80	0.50%	51
Nov 26, 2025	20.04	20.04	19.98	19.98	19.70	0.43%	184
Nov 25, 2025	19.82	19.93	19.82	19.89	19.61	1.22%	473
Nov 24, 2025	19.68	19.68	19.65	19.65	19.38	0.72%	685
Nov 21, 2025	19.51	19.51	19.51	19.51	19.24	0.25%	7
Nov 20, 2025	19.87	19.87	19.46	19.46	19.06	-1.41%	1,607
Nov 19, 2025	19.74	19.74	19.74	19.74	19.33	0.10%	7
Nov 18, 2025	19.83	19.83	19.72	19.72	19.31	-0.20%	650
Nov 17, 2025	19.76	19.76	19.76	19.76	19.35	-1.50%	8
Nov 14, 2025	20.05	20.06	20.05	20.06	19.64	-0.20%	537
Nov 13, 2025	20.33	20.33	20.10	20.10	19.68	-1.32%	1,654
Nov 12, 2025	20.40	20.40	20.37	20.37	19.94	0.04%	568
Nov 11, 2025	20.38	20.38	20.36	20.36	19.93	0.25%	553