FGSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	20.43	20.43	20.43	20.43	20.28	0.17%	25
Jul 17, 2026	20.54	20.54	20.39	20.39	20.25	-1.24%	312
Jul 16, 2026	20.65	20.65	20.65	20.65	20.50	0.44%	50
Jul 15, 2026	20.56	20.56	20.56	20.56	20.41	-0.02%	14
Jul 14, 2026	20.56	20.56	20.56	20.56	20.42	-	16
Jul 13, 2026	20.57	20.57	20.56	20.56	20.42	-0.48%	164
Jul 10, 2026	20.66	20.66	20.66	20.66	20.52	-0.10%	14
Jul 9, 2026	20.68	20.68	20.68	20.68	20.54	0.85%	38
Jul 8, 2026	20.51	20.51	20.51	20.51	20.36	-1.09%	18
Jul 7, 2026	20.73	20.73	20.73	20.73	20.58	-0.17%	15
Jul 6, 2026	20.75	20.77	20.75	20.77	20.62	0.97%	717
Jul 2, 2026	20.57	20.57	20.57	20.57	20.42	0.63%	16
Jul 1, 2026	20.44	20.44	20.44	20.44	20.29	1.53%	30
Jun 30, 2026	20.13	20.13	20.13	20.13	19.99	0.37%	32
Jun 29, 2026	20.06	20.06	20.06	20.06	19.91	0.10%	58
Jun 26, 2026	20.06	20.06	20.04	20.04	19.89	1.09%	170
Jun 25, 2026	19.82	19.82	19.82	19.82	19.68	-0.76%	7
Jun 24, 2026	20.12	20.12	20.11	20.11	19.83	0.18%	2,015
Jun 23, 2026	20.07	20.07	20.07	20.07	19.79	-0.64%	8
Jun 22, 2026	20.20	20.20	20.20	20.20	19.92	-0.40%	7
Jun 18, 2026	20.27	20.31	20.27	20.29	20.00	0.35%	2,688
Jun 17, 2026	20.22	20.22	20.22	20.22	19.93	-1.28%	11
Jun 16, 2026	20.48	20.48	20.48	20.48	20.19	-0.31%	111
Jun 15, 2026	20.54	20.54	20.54	20.54	20.25	1.13%	32
Jun 12, 2026	20.31	20.31	20.31	20.31	20.03	0.54%	526
Jun 11, 2026	20.20	20.20	20.20	20.20	19.92	1.21%	7
Jun 10, 2026	20.16	20.16	19.96	19.96	19.68	-1.30%	531
Jun 9, 2026	20.22	20.22	20.22	20.22	19.94	0.20%	7
Jun 8, 2026	20.18	20.18	20.18	20.18	19.90	0.27%	256
Jun 5, 2026	20.16	20.16	20.12	20.13	19.85	-1.58%	275
Jun 4, 2026	20.46	20.46	20.41	20.45	20.17	0.35%	766
Jun 3, 2026	20.38	20.38	20.38	20.38	20.10	-0.54%	7
Jun 2, 2026	20.49	20.49	20.49	20.49	20.20	-0.97%	7
Jun 1, 2026	20.72	20.72	20.69	20.69	20.40	1.00%	1,325
May 29, 2026	20.51	20.51	20.49	20.49	20.20	1.09%	328
May 28, 2026	20.21	20.27	20.19	20.27	19.98	0.70%	3,055
May 27, 2026	20.13	20.13	20.13	20.13	19.84	-0.67%	7
May 26, 2026	20.24	20.29	20.24	20.26	19.98	0.60%	1,458
May 22, 2026	20.08	20.14	20.07	20.14	19.86	0.75%	3,451
May 21, 2026	19.99	19.99	19.99	19.99	19.71	0.14%	9
May 20, 2026	20.10	20.10	20.10	20.10	19.68	1.03%	9
May 19, 2026	19.90	19.90	19.90	19.90	19.48	-0.82%	6
May 18, 2026	19.84	20.06	19.84	20.06	19.64	0.75%	550
May 15, 2026	19.95	19.99	19.91	19.91	19.50	-0.30%	743
May 14, 2026	19.97	19.97	19.97	19.97	19.56	0.83%	87
May 13, 2026	19.81	19.81	19.81	19.81	19.39	-0.73%	943
May 12, 2026	19.94	19.95	19.94	19.95	19.54	0.59%	860
May 11, 2026	19.85	19.85	19.78	19.83	19.42	-0.43%	12,377
May 8, 2026	19.92	19.92	19.92	19.92	19.50	0.04%	53
May 7, 2026	19.91	19.91	19.91	19.91	19.50	-0.30%	8