FGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.07	34.19	34.07	34.19	34.19	0.94%	879
Oct 14, 2026	33.98	34.02	33.87	33.87	33.87	-1.43%	1,257
Oct 13, 2026	34.23	34.39	34.23	34.36	34.36	0.26%	7,169
Oct 12, 2026	34.30	34.30	34.24	34.27	34.27	-0.20%	2,275
Oct 9, 2026	34.26	34.40	34.26	34.34	34.34	0.50%	2,103
Oct 8, 2026	34.02	34.17	34.02	34.17	34.17	0.07%	758
Oct 7, 2026	34.22	34.22	34.15	34.15	34.15	-1.18%	581
Oct 6, 2026	34.66	34.66	34.54	34.56	34.56	0.05%	2,735
Oct 5, 2026	34.57	34.63	34.54	34.54	34.54	0.32%	617
Oct 2, 2026	34.50	34.50	34.43	34.43	34.43	0.88%	703
Oct 1, 2026	33.94	34.15	33.94	34.13	34.13	-0.11%	831
Sep 30, 2026	34.41	34.41	34.16	34.16	34.16	-0.43%	1,930
Sep 29, 2026	34.39	34.39	34.09	34.31	34.31	-0.29%	4,862
Sep 28, 2026	34.49	34.53	34.46	34.46	34.41	-0.88%	11,589
Sep 25, 2026	34.77	34.77	34.77	34.77	34.72	0.55%	970
Sep 24, 2026	34.53	34.58	34.51	34.58	34.53	-0.22%	16,145
Sep 23, 2026	34.80	34.80	34.66	34.66	34.60	-1.40%	737
Sep 22, 2026	35.03	35.15	35.03	35.15	35.09	0.52%	741
Sep 21, 2026	34.97	35.04	34.94	34.97	34.91	0.42%	1,173
Sep 18, 2026	34.82	34.82	34.82	34.82	34.77	-0.54%	171
Sep 17, 2026	35.07	35.07	35.01	35.01	34.96	0.57%	980
Sep 16, 2026	35.00	35.00	34.72	34.81	34.76	-0.32%	2,004
Sep 15, 2026	34.99	34.99	34.87	34.92	34.87	-0.26%	2,253
Sep 14, 2026	34.98	35.09	34.98	35.01	34.96	-0.66%	1,148
Sep 11, 2026	35.26	35.28	35.20	35.25	35.19	0.71%	10,354
Sep 10, 2026	35.10	35.12	34.96	35.00	34.94	-0.94%	85,677
Sep 9, 2026	35.38	35.38	35.30	35.33	35.27	-0.82%	1,282
Sep 8, 2026	35.74	35.76	35.62	35.62	35.57	-0.84%	964
Sep 4, 2026	35.88	35.92	35.88	35.92	35.87	0.22%	767
Sep 3, 2026	35.87	35.90	35.83	35.84	35.79	0.89%	2,496
Sep 2, 2026	35.52	35.53	35.49	35.53	35.47	0.75%	1,269
Sep 1, 2026	35.56	35.56	35.26	35.26	35.21	-1.10%	1,389
Aug 31, 2026	35.65	35.65	35.65	35.65	35.60	-0.35%	236
Aug 28, 2026	35.86	35.86	35.77	35.78	35.73	-0.75%	1,975
Aug 27, 2026	36.08	36.08	36.05	36.05	36.00	0.31%	250
Aug 26, 2026	35.89	35.98	35.89	35.94	35.89	-0.02%	5,373
Aug 25, 2026	35.89	35.95	35.89	35.95	35.89	0.32%	527
Aug 24, 2026	36.20	36.20	35.77	35.83	35.78	-0.38%	3,662
Aug 21, 2026	35.99	35.99	35.97	35.97	35.92	0.84%	1,008
Aug 20, 2026	35.80	35.80	35.63	35.67	35.62	-0.56%	920
Aug 19, 2026	36.09	36.09	35.85	35.87	35.82	0.42%	1,900
Aug 18, 2026	35.96	35.99	35.72	35.72	35.67	-1.20%	1,634
Aug 17, 2026	36.25	36.25	36.14	36.15	36.10	-0.14%	2,697
Aug 14, 2026	36.20	36.24	36.20	36.21	36.15	0.34%	1,656
Aug 13, 2026	36.08	36.08	36.08	36.08	36.03	0.32%	1,067
Aug 12, 2026	35.86	36.00	35.86	35.97	35.91	0.45%	1,031
Aug 11, 2026	35.95	35.95	35.81	35.81	35.75	0.24%	1,862
Aug 10, 2026	35.80	35.82	35.72	35.72	35.67	-0.41%	24,261
Aug 7, 2026	35.71	35.87	35.71	35.87	35.81	0.98%	8,266
Aug 6, 2026	35.76	35.76	35.52	35.52	35.47	-0.43%	567