FGSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.16	20.16	20.12	20.13	20.13	-1.58%	275
Jun 4, 2026	20.46	20.46	20.41	20.45	20.45	0.35%	766
Jun 3, 2026	20.38	20.38	20.38	20.38	20.38	-0.54%	7
Jun 2, 2026	20.49	20.49	20.49	20.49	20.49	-0.97%	7
Jun 1, 2026	20.72	20.72	20.69	20.69	20.69	1.00%	1,325
May 29, 2026	20.51	20.51	20.49	20.49	20.49	1.09%	328
May 28, 2026	20.21	20.27	20.19	20.27	20.27	0.70%	3,055
May 27, 2026	20.13	20.13	20.13	20.13	20.13	-0.67%	7
May 26, 2026	20.24	20.29	20.24	20.26	20.26	0.60%	1,458
May 22, 2026	20.08	20.14	20.07	20.14	20.14	0.75%	3,451
May 21, 2026	19.99	19.99	19.99	19.99	19.99	0.14%	9
May 20, 2026	20.10	20.10	20.10	20.10	19.96	1.03%	9
May 19, 2026	19.90	19.90	19.90	19.90	19.76	-0.82%	6
May 18, 2026	19.84	20.06	19.84	20.06	19.92	0.75%	550
May 15, 2026	19.95	19.99	19.91	19.91	19.77	-0.30%	743
May 14, 2026	19.97	19.97	19.97	19.97	19.83	0.83%	87
May 13, 2026	19.81	19.81	19.81	19.81	19.67	-0.73%	943
May 12, 2026	19.94	19.95	19.94	19.95	19.81	0.59%	860
May 11, 2026	19.85	19.85	19.78	19.83	19.70	-0.43%	12,377
May 8, 2026	19.92	19.92	19.92	19.92	19.78	0.04%	53
May 7, 2026	19.91	19.91	19.91	19.91	19.77	-0.30%	8
May 6, 2026	19.97	19.97	19.97	19.97	19.83	0.50%	98
May 5, 2026	19.87	19.87	19.87	19.87	19.73	-0.10%	7
May 4, 2026	20.00	20.00	19.88	19.89	19.75	-0.18%	1,009
May 1, 2026	20.00	20.00	19.93	19.93	19.79	-0.13%	174
Apr 30, 2026	19.85	19.95	19.85	19.95	19.81	0.59%	588
Apr 29, 2026	19.83	19.83	19.83	19.83	19.70	-0.39%	30
Apr 28, 2026	19.91	19.91	19.91	19.91	19.77	-1.04%	863
Apr 27, 2026	20.12	20.12	20.12	20.12	19.98	0.03%	7
Apr 24, 2026	20.11	20.11	20.11	20.11	19.97	0.46%	22
Apr 23, 2026	20.02	20.02	20.02	20.02	19.88	-1.58%	60
Apr 22, 2026	20.34	20.34	20.34	20.34	20.20	0.48%	7
Apr 21, 2026	20.28	20.28	20.25	20.25	20.11	-0.49%	293
Apr 20, 2026	20.52	20.52	20.49	20.49	20.20	0.04%	206
Apr 17, 2026	20.49	20.49	20.48	20.48	20.20	1.20%	1,041
Apr 16, 2026	20.30	20.30	20.24	20.24	19.96	0.27%	374
Apr 15, 2026	20.18	20.18	20.18	20.18	19.90	0.85%	8
Apr 14, 2026	20.02	20.02	20.00	20.01	19.74	0.73%	1,103
Apr 13, 2026	19.74	19.87	19.71	19.87	19.59	1.25%	2,050
Apr 10, 2026	19.62	19.62	19.62	19.62	19.35	-1.03%	7
Apr 9, 2026	19.74	19.83	19.70	19.83	19.55	-0.13%	2,243
Apr 8, 2026	19.88	19.89	19.85	19.85	19.58	2.24%	1,048
Apr 7, 2026	19.42	19.42	19.42	19.42	19.15	-0.18%	7
Apr 6, 2026	19.45	19.45	19.45	19.45	19.18	0.65%	7
Apr 2, 2026	19.31	19.33	19.31	19.33	19.06	0.34%	140
Apr 1, 2026	19.31	19.31	19.26	19.26	19.00	0.55%	729
Mar 31, 2026	19.16	19.16	19.16	19.16	18.89	2.57%	26
Mar 30, 2026	18.68	18.68	18.68	18.68	18.42	-0.03%	64
Mar 27, 2026	18.68	18.68	18.68	18.68	18.42	-1.79%	7
Mar 26, 2026	19.02	19.02	19.02	19.02	18.76	-1.72%	52