FGSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.06	20.06	20.04	20.04	20.03	1.09%	170
Jun 25, 2026	19.82	19.82	19.82	19.82	19.82	-0.76%	7
Jun 24, 2026	20.12	20.12	20.11	20.11	19.97	0.18%	2,015
Jun 23, 2026	20.07	20.07	20.07	20.07	19.93	-0.64%	8
Jun 22, 2026	20.20	20.20	20.20	20.20	20.06	-0.40%	7
Jun 18, 2026	20.27	20.31	20.27	20.29	20.14	0.35%	2,688
Jun 17, 2026	20.22	20.22	20.22	20.22	20.07	-1.28%	11
Jun 16, 2026	20.48	20.48	20.48	20.48	20.33	-0.31%	111
Jun 15, 2026	20.54	20.54	20.54	20.54	20.40	1.13%	32
Jun 12, 2026	20.31	20.31	20.31	20.31	20.17	0.54%	526
Jun 11, 2026	20.20	20.20	20.20	20.20	20.06	1.21%	7
Jun 10, 2026	20.16	20.16	19.96	19.96	19.82	-1.30%	531
Jun 9, 2026	20.22	20.22	20.22	20.22	20.08	0.20%	7
Jun 8, 2026	20.18	20.18	20.18	20.18	20.04	0.27%	256
Jun 5, 2026	20.16	20.16	20.12	20.13	19.99	-1.58%	275
Jun 4, 2026	20.46	20.46	20.41	20.45	20.31	0.35%	766
Jun 3, 2026	20.38	20.38	20.38	20.38	20.24	-0.54%	7
Jun 2, 2026	20.49	20.49	20.49	20.49	20.35	-0.97%	7
Jun 1, 2026	20.72	20.72	20.69	20.69	20.55	1.00%	1,325
May 29, 2026	20.51	20.51	20.49	20.49	20.34	1.09%	328
May 28, 2026	20.21	20.27	20.19	20.27	20.12	0.70%	3,055
May 27, 2026	20.13	20.13	20.13	20.13	19.98	-0.67%	7
May 26, 2026	20.24	20.29	20.24	20.26	20.12	0.60%	1,458
May 22, 2026	20.08	20.14	20.07	20.14	20.00	0.75%	3,451
May 21, 2026	19.99	19.99	19.99	19.99	19.85	0.14%	9
May 20, 2026	20.10	20.10	20.10	20.10	19.82	1.03%	9
May 19, 2026	19.90	19.90	19.90	19.90	19.62	-0.82%	6
May 18, 2026	19.84	20.06	19.84	20.06	19.78	0.75%	550
May 15, 2026	19.95	19.99	19.91	19.91	19.63	-0.30%	743
May 14, 2026	19.97	19.97	19.97	19.97	19.69	0.83%	87
May 13, 2026	19.81	19.81	19.81	19.81	19.53	-0.73%	943
May 12, 2026	19.94	19.95	19.94	19.95	19.67	0.59%	860
May 11, 2026	19.85	19.85	19.78	19.83	19.56	-0.43%	12,377
May 8, 2026	19.92	19.92	19.92	19.92	19.64	0.04%	53
May 7, 2026	19.91	19.91	19.91	19.91	19.63	-0.30%	8
May 6, 2026	19.97	19.97	19.97	19.97	19.69	0.50%	98
May 5, 2026	19.87	19.87	19.87	19.87	19.60	-0.10%	7
May 4, 2026	20.00	20.00	19.88	19.89	19.62	-0.18%	1,009
May 1, 2026	20.00	20.00	19.93	19.93	19.65	-0.13%	174
Apr 30, 2026	19.85	19.95	19.85	19.95	19.67	0.59%	588
Apr 29, 2026	19.83	19.83	19.83	19.83	19.56	-0.39%	30
Apr 28, 2026	19.91	19.91	19.91	19.91	19.63	-1.04%	863
Apr 27, 2026	20.12	20.12	20.12	20.12	19.84	0.03%	7
Apr 24, 2026	20.11	20.11	20.11	20.11	19.84	0.46%	22
Apr 23, 2026	20.02	20.02	20.02	20.02	19.74	-1.58%	60
Apr 22, 2026	20.34	20.34	20.34	20.34	20.06	0.48%	7
Apr 21, 2026	20.28	20.28	20.25	20.25	19.97	-0.49%	293
Apr 20, 2026	20.52	20.52	20.49	20.49	20.06	0.04%	206
Apr 17, 2026	20.49	20.49	20.48	20.48	20.06	1.20%	1,041
Apr 16, 2026	20.30	20.30	20.24	20.24	19.82	0.27%	374