FGSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.11	21.11	21.11	21.11	-	-0.45%	63
Aug 27, 2026	21.20	21.20	21.20	21.20	21.20	-0.09%	1,139
Aug 26, 2026	21.17	21.22	21.17	21.22	21.22	0.28%	166
Aug 25, 2026	21.10	21.16	21.10	21.16	21.16	0.33%	1,018
Aug 24, 2026	21.03	21.09	21.03	21.09	21.09	-0.28%	2,338
Aug 21, 2026	21.18	21.18	21.15	21.15	21.15	0.84%	232
Aug 20, 2026	21.12	21.12	21.12	21.12	20.97	-0.75%	18
Aug 19, 2026	21.31	21.31	21.28	21.28	21.13	0.45%	216
Aug 18, 2026	21.19	21.19	21.19	21.19	21.04	-0.84%	17
Aug 17, 2026	21.46	21.46	21.37	21.37	21.22	-0.40%	1,659
Aug 14, 2026	21.45	21.45	21.45	21.45	21.30	-0.07%	23
Aug 13, 2026	21.47	21.47	21.47	21.47	21.32	0.16%	14
Aug 12, 2026	21.43	21.43	21.43	21.43	21.28	-0.05%	14
Aug 11, 2026	21.49	21.49	21.44	21.44	21.29	-0.37%	247
Aug 10, 2026	21.50	21.52	21.50	21.52	21.37	0.87%	456
Aug 7, 2026	21.31	21.34	21.31	21.34	21.19	0.61%	483
Aug 6, 2026	21.21	21.22	21.21	21.21	21.06	-0.30%	650
Aug 5, 2026	21.26	21.31	21.25	21.27	21.12	0.07%	1,246
Aug 4, 2026	21.27	21.27	21.26	21.26	21.11	1.53%	148
Aug 3, 2026	20.89	20.94	20.89	20.94	20.79	0.96%	1,920
Jul 31, 2026	20.74	20.74	20.74	20.74	20.59	0.31%	52
Jul 30, 2026	20.67	20.67	20.67	20.67	20.53	0.89%	64
Jul 29, 2026	20.49	20.49	20.49	20.49	20.35	-0.15%	33
Jul 28, 2026	20.52	20.52	20.52	20.52	20.38	0.44%	18
Jul 27, 2026	20.37	20.43	20.37	20.43	20.29	1.22%	168
Jul 24, 2026	20.19	20.19	20.19	20.19	20.04	0.08%	12
Jul 23, 2026	20.17	20.17	20.17	20.17	20.03	-0.59%	40
Jul 22, 2026	20.40	20.40	20.29	20.29	20.15	-0.54%	1,053
Jul 21, 2026	20.40	20.40	20.40	20.40	20.26	0.58%	23
Jul 20, 2026	20.43	20.43	20.43	20.43	20.14	0.17%	25
Jul 17, 2026	20.54	20.54	20.39	20.39	20.11	-1.24%	312
Jul 16, 2026	20.65	20.65	20.65	20.65	20.36	0.44%	50
Jul 15, 2026	20.56	20.56	20.56	20.56	20.27	-0.02%	14
Jul 14, 2026	20.56	20.56	20.56	20.56	20.27	-	16
Jul 13, 2026	20.57	20.57	20.56	20.56	20.27	-0.48%	164
Jul 10, 2026	20.66	20.66	20.66	20.66	20.37	-0.10%	14
Jul 9, 2026	20.68	20.68	20.68	20.68	20.39	0.85%	38
Jul 8, 2026	20.51	20.51	20.51	20.51	20.22	-1.09%	18
Jul 7, 2026	20.73	20.73	20.73	20.73	20.44	-0.17%	15
Jul 6, 2026	20.75	20.77	20.75	20.77	20.48	0.97%	717
Jul 2, 2026	20.57	20.57	20.57	20.57	20.28	0.63%	16
Jul 1, 2026	20.44	20.44	20.44	20.44	20.15	1.53%	30
Jun 30, 2026	20.13	20.13	20.13	20.13	19.85	0.37%	32
Jun 29, 2026	20.06	20.06	20.06	20.06	19.78	0.10%	58
Jun 26, 2026	20.06	20.06	20.04	20.04	19.76	1.09%	170
Jun 25, 2026	19.82	19.82	19.82	19.82	19.54	-0.76%	7
Jun 24, 2026	20.12	20.12	20.11	20.11	19.69	0.18%	2,015
Jun 23, 2026	20.07	20.07	20.07	20.07	19.66	-0.64%	8
Jun 22, 2026	20.20	20.20	20.20	20.20	19.78	-0.40%	7
Jun 18, 2026	20.27	20.31	20.27	20.29	19.86	0.35%	2,688