FGSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.31	19.31	19.29	19.30	-	0.76%	720
Mar 31, 2026	19.16	19.16	19.16	19.16	19.16	2.57%	26
Mar 30, 2026	18.68	18.68	18.68	18.68	18.68	-0.03%	64
Mar 27, 2026	18.68	18.68	18.68	18.68	18.68	-1.79%	7
Mar 26, 2026	19.02	19.02	19.02	19.02	19.02	-2.41%	52
Mar 25, 2026	19.49	19.49	19.49	19.49	19.35	0.49%	20
Mar 24, 2026	19.42	19.42	19.40	19.40	19.26	-0.90%	3,348
Mar 23, 2026	19.57	19.57	19.57	19.57	19.43	1.46%	10
Mar 20, 2026	19.45	19.45	19.29	19.29	19.15	-1.36%	220
Mar 19, 2026	19.48	19.60	19.46	19.56	19.42	-0.08%	820
Mar 18, 2026	19.71	19.71	19.57	19.57	19.43	-1.25%	293
Mar 17, 2026	19.82	19.82	19.82	19.82	19.68	0.31%	9
Mar 16, 2026	19.78	19.84	19.72	19.76	19.62	0.97%	4,616
Mar 13, 2026	19.57	19.57	19.57	19.57	19.43	-0.19%	8
Mar 12, 2026	19.68	19.70	19.60	19.60	19.46	-1.79%	609
Mar 11, 2026	19.88	19.96	19.88	19.96	19.82	-0.41%	407
Mar 10, 2026	20.23	20.26	20.04	20.04	19.90	-0.81%	894
Mar 9, 2026	19.90	20.21	19.90	20.21	20.06	0.61%	1,933
Mar 6, 2026	20.07	20.08	20.05	20.08	19.94	-0.92%	4,965
Mar 5, 2026	20.27	20.27	20.27	20.27	20.13	-0.30%	9
Mar 4, 2026	20.33	20.33	20.33	20.33	20.19	1.04%	10
Mar 3, 2026	20.12	20.12	20.12	20.12	19.98	-0.93%	131
Mar 2, 2026	20.27	20.33	20.25	20.31	20.17	0.08%	898
Feb 27, 2026	20.26	20.29	20.26	20.29	20.15	0.10%	380
Feb 26, 2026	20.19	20.27	20.10	20.27	20.13	0.42%	527
Feb 25, 2026	20.12	20.22	20.12	20.19	20.04	1.33%	616
Feb 24, 2026	19.83	19.92	19.83	19.92	19.78	0.80%	420
Feb 23, 2026	19.76	19.76	19.76	19.76	19.62	-1.58%	709
Feb 20, 2026	20.08	20.08	20.08	20.08	19.94	-0.64%	164
Feb 19, 2026	20.21	20.21	20.21	20.21	19.93	-0.23%	118
Feb 18, 2026	20.20	20.26	20.20	20.26	19.98	1.46%	729
Feb 17, 2026	20.04	20.04	19.96	19.97	19.69	-0.06%	4,671
Feb 13, 2026	19.91	20.12	19.91	19.98	19.70	0.97%	1,431
Feb 12, 2026	19.85	19.85	19.78	19.78	19.51	-1.94%	613
Feb 11, 2026	20.10	20.20	20.10	20.18	19.89	-0.05%	5,024
Feb 10, 2026	20.33	20.33	20.19	20.19	19.90	-0.64%	1,324
Feb 9, 2026	20.32	20.32	20.32	20.32	20.03	0.74%	19
Feb 6, 2026	20.17	20.17	20.17	20.17	19.88	2.49%	12
Feb 5, 2026	19.68	19.68	19.68	19.68	19.40	-1.43%	10
Feb 4, 2026	19.92	19.96	19.92	19.96	19.68	-0.75%	3,911
Feb 3, 2026	20.22	20.22	20.11	20.11	19.83	-1.25%	5,049
Feb 2, 2026	20.37	20.37	20.37	20.37	20.08	0.57%	13
Jan 30, 2026	20.25	20.25	20.25	20.25	19.97	-1.34%	33
Jan 29, 2026	20.50	20.53	20.50	20.53	20.24	-	222
Jan 28, 2026	20.53	20.53	20.53	20.53	20.24	-0.22%	59
Jan 27, 2026	20.57	20.57	20.57	20.57	20.28	-0.34%	8
Jan 26, 2026	20.64	20.64	20.64	20.64	20.35	0.15%	7
Jan 23, 2026	20.61	20.61	20.61	20.61	20.32	0.10%	6
Jan 22, 2026	20.62	20.62	20.59	20.59	20.30	0.76%	297
Jan 21, 2026	20.37	20.50	20.37	20.44	20.15	0.67%	1,135