FGSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	20.52	20.52	20.52	20.52	20.52	1.16%	8
Oct 14, 2026	20.40	20.40	20.27	20.29	20.29	-1.05%	2,394
Oct 13, 2026	20.45	20.53	20.45	20.50	20.50	-0.36%	4,692
Oct 12, 2026	20.65	20.66	20.58	20.58	20.58	-0.31%	711
Oct 9, 2026	20.62	20.67	20.62	20.64	20.64	0.75%	900
Oct 8, 2026	20.53	20.53	20.49	20.49	20.49	-0.02%	241
Oct 7, 2026	20.51	20.51	20.49	20.49	20.49	-0.58%	237
Oct 6, 2026	20.58	20.64	20.58	20.61	20.61	0.56%	2,646
Oct 5, 2026	20.50	20.50	20.50	20.50	20.50	0.71%	27
Oct 2, 2026	20.35	20.35	20.35	20.35	20.35	-0.10%	38
Oct 1, 2026	20.29	20.37	20.29	20.37	20.37	0.45%	473
Sep 30, 2026	20.28	20.28	20.28	20.28	20.28	-0.03%	37
Sep 29, 2026	20.25	20.29	20.25	20.29	20.29	0.17%	396
Sep 28, 2026	20.25	20.25	20.25	20.25	20.25	-0.78%	16
Sep 25, 2026	20.41	20.41	20.41	20.41	20.41	0.27%	21
Sep 24, 2026	20.55	20.55	20.36	20.36	20.36	-0.14%	817
Sep 23, 2026	20.53	20.53	20.53	20.53	20.38	-0.48%	14
Sep 22, 2026	20.63	20.63	20.63	20.63	20.48	0.17%	18
Sep 21, 2026	20.56	20.59	20.56	20.59	20.45	1.18%	940
Sep 18, 2026	20.30	20.36	20.30	20.35	20.21	-	1,035
Sep 17, 2026	20.35	20.35	20.35	20.35	20.21	0.67%	19
Sep 16, 2026	20.22	20.22	20.22	20.22	20.07	-0.05%	529
Sep 15, 2026	20.23	20.23	20.23	20.23	20.08	-0.74%	14
Sep 14, 2026	20.38	20.38	20.38	20.38	20.23	-0.15%	18
Sep 11, 2026	20.41	20.41	20.41	20.41	20.26	1.04%	14
Sep 10, 2026	20.35	20.35	20.20	20.20	20.05	-0.74%	514
Sep 9, 2026	20.35	20.35	20.35	20.35	20.20	-0.51%	18
Sep 8, 2026	20.55	20.55	20.45	20.45	20.31	-1.23%	1,014
Sep 4, 2026	20.73	20.73	20.71	20.71	20.56	-0.34%	4,583
Sep 3, 2026	20.78	20.78	20.78	20.78	20.63	0.65%	82
Sep 2, 2026	20.60	20.64	20.60	20.64	20.50	-0.41%	845
Sep 1, 2026	20.73	20.73	20.73	20.73	20.58	-1.32%	30
Aug 31, 2026	21.00	21.00	21.00	21.00	20.86	-0.49%	45
Aug 28, 2026	21.11	21.11	21.11	21.11	20.96	-0.45%	63
Aug 27, 2026	21.20	21.20	21.20	21.20	21.05	-0.09%	1,139
Aug 26, 2026	21.17	21.22	21.17	21.22	21.07	0.28%	166
Aug 25, 2026	21.10	21.16	21.10	21.16	21.01	0.33%	1,018
Aug 24, 2026	21.03	21.09	21.03	21.09	20.94	-0.28%	2,338
Aug 21, 2026	21.18	21.18	21.15	21.15	21.00	0.84%	232
Aug 20, 2026	21.12	21.12	21.12	21.12	20.83	-0.75%	18
Aug 19, 2026	21.31	21.31	21.28	21.28	20.99	0.45%	216
Aug 18, 2026	21.19	21.19	21.19	21.19	20.89	-0.84%	17
Aug 17, 2026	21.46	21.46	21.37	21.37	21.07	-0.40%	1,659
Aug 14, 2026	21.45	21.45	21.45	21.45	21.15	-0.07%	23
Aug 13, 2026	21.47	21.47	21.47	21.47	21.17	0.16%	14
Aug 12, 2026	21.43	21.43	21.43	21.43	21.13	-0.05%	14
Aug 11, 2026	21.49	21.49	21.44	21.44	21.14	-0.37%	247
Aug 10, 2026	21.50	21.52	21.50	21.52	21.22	0.87%	456
Aug 7, 2026	21.31	21.34	21.31	21.34	21.04	0.61%	483
Aug 6, 2026	21.21	21.22	21.21	21.21	20.91	-0.30%	650