FGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	31.02	31.16	31.02	31.16	31.16	2.81%	1,680
Mar 30, 2026	30.48	30.48	30.19	30.31	30.30	-0.38%	4,207
Mar 27, 2026	30.41	30.45	30.41	30.42	30.42	-1.28%	502
Mar 26, 2026	31.26	31.26	30.81	30.81	30.81	-1.46%	3,053
Mar 25, 2026	31.32	31.32	30.95	31.27	31.27	1.22%	7,728
Mar 24, 2026	30.61	31.04	30.61	30.89	30.89	0.31%	2,465
Mar 23, 2026	30.74	30.96	30.74	30.80	30.80	2.06%	912
Mar 20, 2026	30.17	30.21	30.17	30.18	30.18	-2.37%	6,881
Mar 19, 2026	30.69	30.92	30.62	30.91	30.91	0.18%	6,710
Mar 18, 2026	30.97	30.97	30.86	30.86	30.85	-1.00%	3,692
Mar 17, 2026	31.33	31.33	30.91	31.17	31.17	0.42%	4,775
Mar 16, 2026	31.09	31.09	31.03	31.04	31.04	1.13%	2,153
Mar 13, 2026	30.70	30.73	30.69	30.69	30.69	-0.91%	1,858
Mar 12, 2026	30.99	31.13	30.98	30.98	30.97	-1.91%	3,266
Mar 11, 2026	31.40	31.58	31.40	31.58	31.58	-0.03%	937
Mar 10, 2026	31.96	31.96	31.59	31.59	31.59	-0.04%	1,484
Mar 9, 2026	31.08	31.60	30.98	31.60	31.60	0.08%	4,152
Mar 6, 2026	31.47	31.65	31.47	31.58	31.58	-1.55%	234,579
Mar 5, 2026	31.80	32.08	31.54	32.08	32.07	-1.82%	1,074
Mar 4, 2026	32.55	32.69	32.55	32.67	32.67	0.62%	956
Mar 3, 2026	31.92	32.47	31.92	32.47	32.47	-2.10%	2,728
Mar 2, 2026	33.19	33.24	33.12	33.17	33.16	-0.11%	9,299
Feb 27, 2026	33.16	33.20	33.16	33.20	33.20	-0.79%	902
Feb 26, 2026	33.27	33.47	33.27	33.47	33.47	0.43%	8,170
Feb 25, 2026	33.31	33.36	33.31	33.33	33.33	0.60%	1,279
Feb 24, 2026	33.08	33.13	33.08	33.13	33.13	0.73%	4,045
Feb 23, 2026	32.94	32.94	32.85	32.89	32.89	-1.23%	1,715
Feb 20, 2026	33.22	33.34	33.22	33.30	33.30	0.59%	2,017
Feb 19, 2026	32.99	33.11	32.96	33.11	33.10	-0.05%	998
Feb 18, 2026	33.11	33.12	33.08	33.12	33.12	0.43%	1,065
Feb 17, 2026	32.73	33.10	32.63	32.98	32.98	-0.21%	2,725
Feb 13, 2026	33.09	33.09	33.03	33.05	33.05	0.76%	2,201
Feb 12, 2026	33.06	33.50	32.68	32.80	32.80	-1.43%	2,404
Feb 11, 2026	33.04	33.29	33.04	33.28	33.27	0.19%	4,436
Feb 10, 2026	33.30	33.35	33.21	33.21	33.21	0.40%	4,815
Feb 9, 2026	32.83	33.17	32.83	33.08	33.08	0.80%	6,035
Feb 6, 2026	32.53	32.82	32.53	32.82	32.81	2.85%	2,015
Feb 5, 2026	32.00	32.00	31.91	31.91	31.91	-1.42%	2,013
Feb 4, 2026	32.39	32.43	32.37	32.37	32.36	0.56%	6,763
Feb 3, 2026	32.26	32.26	31.97	32.19	32.18	0.53%	1,184
Feb 2, 2026	32.06	32.06	31.95	32.02	32.01	0.64%	4,270
Jan 30, 2026	31.82	31.82	31.81	31.81	31.81	-1.72%	1,542
Jan 29, 2026	32.21	32.37	32.21	32.37	32.37	0.50%	2,683
Jan 28, 2026	32.18	32.23	32.18	32.21	32.21	-0.47%	2,634
Jan 27, 2026	32.31	32.36	32.27	32.36	32.36	0.57%	8,211
Jan 26, 2026	32.16	32.23	32.16	32.18	32.18	0.18%	1,608
Jan 23, 2026	32.05	32.14	32.05	32.12	32.12	-0.57%	1,061
Jan 22, 2026	32.33	32.33	32.29	32.31	32.31	0.69%	1,016
Jan 21, 2026	32.07	32.09	32.03	32.09	32.08	1.92%	2,268
Jan 20, 2026	31.61	31.68	31.45	31.48	31.48	-1.09%	3,291