FGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.03	35.15	35.03	35.15	35.15	0.52%	741
Sep 21, 2026	34.97	35.04	34.94	34.97	34.97	0.42%	1,173
Sep 18, 2026	34.82	34.82	34.82	34.82	34.82	-0.54%	171
Sep 17, 2026	35.07	35.07	35.01	35.01	35.01	0.57%	980
Sep 16, 2026	35.00	35.00	34.72	34.81	34.81	-0.32%	2,004
Sep 15, 2026	34.99	34.99	34.87	34.92	34.92	-0.26%	2,253
Sep 14, 2026	34.98	35.09	34.98	35.01	35.01	-0.66%	1,148
Sep 11, 2026	35.26	35.28	35.20	35.25	35.25	0.71%	10,354
Sep 10, 2026	35.10	35.12	34.96	35.00	35.00	-0.94%	85,677
Sep 9, 2026	35.38	35.38	35.30	35.33	35.33	-0.82%	1,282
Sep 8, 2026	35.74	35.76	35.62	35.62	35.62	-0.84%	964
Sep 4, 2026	35.88	35.92	35.88	35.92	35.92	0.22%	767
Sep 3, 2026	35.87	35.90	35.83	35.84	35.84	0.89%	2,496
Sep 2, 2026	35.52	35.53	35.49	35.53	35.53	0.75%	1,269
Sep 1, 2026	35.56	35.56	35.26	35.26	35.26	-1.10%	1,389
Aug 31, 2026	35.65	35.65	35.65	35.65	35.65	-0.35%	235
Aug 28, 2026	35.86	35.86	35.77	35.78	35.78	-0.75%	1,975
Aug 27, 2026	36.08	36.08	36.05	36.05	36.05	0.31%	250
Aug 26, 2026	35.89	35.98	35.89	35.94	35.94	-0.02%	5,373
Aug 25, 2026	35.89	35.95	35.89	35.95	35.95	0.32%	526
Aug 24, 2026	36.20	36.20	35.77	35.83	35.83	-0.38%	3,662
Aug 21, 2026	35.99	35.99	35.97	35.97	35.97	0.84%	1,008
Aug 20, 2026	35.80	35.80	35.63	35.67	35.67	-0.56%	920
Aug 19, 2026	36.09	36.09	35.85	35.87	35.87	0.42%	1,900
Aug 18, 2026	35.96	35.99	35.72	35.72	35.72	-1.20%	1,634
Aug 17, 2026	36.25	36.25	36.14	36.15	36.15	-0.14%	2,696
Aug 14, 2026	36.20	36.24	36.20	36.21	36.21	0.34%	1,656
Aug 13, 2026	36.08	36.08	36.08	36.08	36.08	0.32%	1,067
Aug 12, 2026	35.86	36.00	35.86	35.97	35.97	0.45%	1,031
Aug 11, 2026	35.95	35.95	35.81	35.81	35.81	0.24%	1,862
Aug 10, 2026	35.80	35.82	35.72	35.72	35.72	-0.41%	24,261
Aug 7, 2026	35.71	35.87	35.71	35.87	35.87	0.98%	8,266
Aug 6, 2026	35.76	35.76	35.52	35.52	35.52	-0.43%	567
Aug 5, 2026	36.12	36.12	35.68	35.68	35.67	-0.04%	1,025
Aug 4, 2026	35.41	35.72	35.40	35.69	35.69	1.60%	2,490
Aug 3, 2026	35.08	35.13	35.08	35.13	35.13	1.21%	1,282
Jul 31, 2026	34.74	34.74	34.71	34.71	34.71	-0.22%	329
Jul 30, 2026	34.75	34.78	34.75	34.78	34.78	1.63%	738
Jul 29, 2026	34.25	34.59	34.23	34.23	34.23	-1.19%	3,008
Jul 28, 2026	34.49	34.65	34.49	34.64	34.64	0.02%	21,069
Jul 27, 2026	34.54	34.63	34.54	34.63	34.63	0.41%	363
Jul 24, 2026	34.46	34.49	34.46	34.49	34.49	0.38%	159
Jul 23, 2026	34.29	34.36	34.29	34.36	34.36	-0.97%	429
Jul 22, 2026	34.65	34.70	34.65	34.69	34.69	-0.11%	702
Jul 21, 2026	34.64	34.73	34.62	34.73	34.73	1.28%	1,279
Jul 20, 2026	34.29	34.29	34.29	34.29	34.29	-0.55%	268
Jul 17, 2026	34.60	34.60	34.38	34.48	34.48	-0.78%	861
Jul 16, 2026	34.77	34.78	34.75	34.75	34.75	-0.01%	1,026
Jul 15, 2026	35.40	35.40	34.71	34.76	34.76	0.47%	1,184
Jul 14, 2026	34.70	34.71	34.53	34.60	34.60	0.56%	1,370