FGSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.11	20.11	20.11	20.11	20.11	0.46%	22
Apr 23, 2026	20.02	20.02	20.02	20.02	20.02	-1.58%	60
Apr 22, 2026	20.34	20.34	20.34	20.34	20.34	0.48%	7
Apr 21, 2026	20.28	20.28	20.25	20.25	20.25	-1.17%	293
Apr 20, 2026	20.52	20.52	20.49	20.49	20.34	0.03%	206
Apr 17, 2026	20.49	20.49	20.48	20.48	20.34	1.20%	1,041
Apr 16, 2026	20.30	20.30	20.24	20.24	20.10	0.27%	374
Apr 15, 2026	20.18	20.18	20.18	20.18	20.04	0.85%	8
Apr 14, 2026	20.02	20.02	20.00	20.01	19.87	0.73%	1,103
Apr 13, 2026	19.74	19.87	19.71	19.87	19.73	1.25%	2,050
Apr 10, 2026	19.62	19.62	19.62	19.62	19.49	-1.03%	7
Apr 9, 2026	19.74	19.83	19.70	19.83	19.69	-0.13%	2,243
Apr 8, 2026	19.88	19.89	19.85	19.85	19.71	2.25%	1,048
Apr 7, 2026	19.42	19.42	19.42	19.42	19.28	-0.18%	7
Apr 6, 2026	19.45	19.45	19.45	19.45	19.32	0.65%	7
Apr 2, 2026	19.31	19.33	19.31	19.33	19.19	0.34%	140
Apr 1, 2026	19.31	19.31	19.26	19.26	19.13	0.55%	729
Mar 31, 2026	19.16	19.16	19.16	19.16	19.02	2.57%	26
Mar 30, 2026	18.68	18.68	18.68	18.68	18.55	-0.03%	64
Mar 27, 2026	18.68	18.68	18.68	18.68	18.55	-1.79%	7
Mar 26, 2026	19.02	19.02	19.02	19.02	18.89	-2.41%	52
Mar 25, 2026	19.49	19.49	19.49	19.49	19.22	0.49%	20
Mar 24, 2026	19.42	19.42	19.40	19.40	19.13	-0.90%	3,348
Mar 23, 2026	19.57	19.57	19.57	19.57	19.30	1.46%	10
Mar 20, 2026	19.45	19.45	19.29	19.29	19.02	-1.36%	220
Mar 19, 2026	19.48	19.60	19.46	19.56	19.28	-0.08%	820
Mar 18, 2026	19.71	19.71	19.57	19.57	19.30	-1.25%	293
Mar 17, 2026	19.82	19.82	19.82	19.82	19.54	0.31%	9
Mar 16, 2026	19.78	19.84	19.72	19.76	19.48	0.97%	4,616
Mar 13, 2026	19.57	19.57	19.57	19.57	19.29	-0.19%	8
Mar 12, 2026	19.68	19.70	19.60	19.60	19.33	-1.79%	609
Mar 11, 2026	19.88	19.96	19.88	19.96	19.68	-0.41%	407
Mar 10, 2026	20.23	20.26	20.04	20.04	19.76	-0.81%	894
Mar 9, 2026	19.90	20.21	19.90	20.21	19.93	0.61%	1,933
Mar 6, 2026	20.07	20.08	20.05	20.08	19.80	-0.92%	4,965
Mar 5, 2026	20.27	20.27	20.27	20.27	19.99	-0.30%	9
Mar 4, 2026	20.33	20.33	20.33	20.33	20.05	1.04%	10
Mar 3, 2026	20.12	20.12	20.12	20.12	19.84	-0.93%	131
Mar 2, 2026	20.27	20.33	20.25	20.31	20.03	0.08%	898
Feb 27, 2026	20.26	20.29	20.26	20.29	20.01	0.10%	380
Feb 26, 2026	20.19	20.27	20.10	20.27	19.99	0.42%	527
Feb 25, 2026	20.12	20.22	20.12	20.19	19.91	1.33%	616
Feb 24, 2026	19.83	19.92	19.83	19.92	19.64	0.80%	420
Feb 23, 2026	19.76	19.76	19.76	19.76	19.49	-1.58%	709
Feb 20, 2026	20.08	20.08	20.08	20.08	19.80	-0.64%	164
Feb 19, 2026	20.21	20.21	20.21	20.21	19.79	-0.23%	118
Feb 18, 2026	20.20	20.26	20.20	20.26	19.84	1.46%	729
Feb 17, 2026	20.04	20.04	19.96	19.97	19.55	-0.06%	4,671
Feb 13, 2026	19.91	20.12	19.91	19.98	19.56	0.97%	1,431
Feb 12, 2026	19.85	19.85	19.78	19.78	19.38	-1.94%	613