FGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	33.69	33.71	33.64	33.64	33.64	-0.12%	1,641
Apr 30, 2026	33.69	33.69	33.64	33.68	33.68	1.92%	2,181
Apr 29, 2026	33.05	33.05	33.05	33.05	33.05	-0.86%	214
Apr 28, 2026	33.33	33.38	33.32	33.33	33.33	-0.41%	4,120
Apr 27, 2026	33.48	33.48	33.47	33.47	33.47	0.12%	831
Apr 24, 2026	33.44	33.44	33.43	33.43	33.43	0.29%	415
Apr 23, 2026	33.32	33.33	33.25	33.33	33.33	-0.12%	1,095
Apr 22, 2026	33.44	33.44	33.32	33.37	33.37	-0.09%	5,591
Apr 21, 2026	33.40	33.40	33.40	33.40	33.40	-0.97%	490
Apr 20, 2026	33.69	33.77	33.69	33.73	33.73	-0.15%	2,576
Apr 17, 2026	33.95	34.00	33.76	33.78	33.78	1.85%	1,459
Apr 16, 2026	33.15	33.20	33.11	33.17	33.16	0.12%	2,273
Apr 15, 2026	33.09	33.14	33.08	33.12	33.12	-0.21%	1,122
Apr 14, 2026	33.04	33.23	33.04	33.20	33.20	0.62%	420
Apr 13, 2026	32.48	32.99	32.48	32.99	32.99	1.06%	1,595
Apr 10, 2026	32.76	32.81	32.62	32.65	32.65	-0.16%	2,435
Apr 9, 2026	32.55	32.74	32.55	32.70	32.70	0.22%	1,567
Apr 8, 2026	32.54	32.71	32.49	32.63	32.63	2.98%	1,411
Apr 7, 2026	31.47	31.69	31.23	31.68	31.68	-0.06%	54,632
Apr 6, 2026	31.49	31.75	31.49	31.70	31.70	0.65%	8,775
Apr 2, 2026	31.43	31.50	31.43	31.50	31.50	-0.04%	1,022
Apr 1, 2026	31.55	31.56	31.51	31.51	31.51	1.12%	1,456
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