FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	29.32	29.32	29.32	29.32	-	0.38%	756
Mar 31, 2026	28.83	29.21	28.83	29.21	29.21	2.68%	623
Mar 30, 2026	28.59	28.67	28.35	28.45	28.45	-0.18%	1,007
Mar 27, 2026	28.50	28.50	28.50	28.50	28.50	-1.93%	16
Mar 26, 2026	29.43	29.43	29.06	29.06	29.06	-1.27%	854
Mar 25, 2026	29.56	31.47	29.40	29.44	29.44	0.53%	940
Mar 24, 2026	29.24	29.37	29.24	29.28	29.28	-0.34%	943
Mar 23, 2026	29.66	29.66	29.31	29.38	29.38	1.71%	801
Mar 20, 2026	28.89	28.89	28.89	28.89	28.89	-1.59%	104
Mar 19, 2026	29.35	29.35	29.35	29.35	29.35	-0.17%	72
Mar 18, 2026	29.55	29.55	29.35	29.40	29.40	-0.98%	2,573
Mar 17, 2026	29.71	29.75	29.70	29.70	29.70	0.61%	285
Mar 16, 2026	29.60	29.60	29.46	29.52	29.52	0.73%	401
Mar 13, 2026	29.23	29.30	29.17	29.30	29.30	0.19%	1,134
Mar 12, 2026	29.24	29.24	29.24	29.24	29.24	-1.89%	252
Mar 11, 2026	29.86	29.86	29.68	29.81	29.81	-0.60%	1,630
Mar 10, 2026	30.33	30.34	29.99	29.99	29.98	-1.18%	5,587
Mar 9, 2026	29.86	30.39	29.76	30.34	30.34	0.73%	1,175
Mar 6, 2026	30.02	30.12	30.02	30.12	30.12	-1.25%	973
Mar 5, 2026	30.55	30.55	30.50	30.50	30.50	-1.16%	385
Mar 4, 2026	30.86	30.86	30.86	30.86	30.86	0.16%	127
Mar 3, 2026	30.48	30.81	30.33	30.81	30.81	-0.47%	2,237
Mar 2, 2026	30.83	30.96	30.83	30.96	30.96	0.90%	1,101
Feb 27, 2026	30.38	30.68	30.38	30.68	30.68	-1.20%	378
Feb 26, 2026	30.66	31.06	30.66	31.06	31.06	1.58%	1,999
Feb 25, 2026	30.42	30.57	30.42	30.57	30.57	0.91%	2,067
Feb 24, 2026	30.26	30.30	30.26	30.30	30.30	1.53%	453
Feb 23, 2026	30.32	30.32	29.84	29.84	29.84	-2.12%	1,004
Feb 20, 2026	30.49	30.49	30.49	30.49	30.49	0.23%	440
Feb 19, 2026	30.26	30.42	30.26	30.42	30.42	-0.36%	745
Feb 18, 2026	30.47	30.53	30.47	30.53	30.53	0.56%	163
Feb 17, 2026	30.15	30.42	30.15	30.36	30.36	0.03%	340
Feb 13, 2026	30.32	30.46	30.31	30.35	30.35	0.89%	1,777
Feb 12, 2026	30.00	30.08	30.00	30.08	30.08	-1.45%	2,020
Feb 11, 2026	30.52	30.52	30.52	30.52	30.52	-1.30%	293
Feb 10, 2026	30.95	31.05	30.85	30.92	30.92	-0.06%	6,150
Feb 9, 2026	31.00	31.00	30.94	30.94	30.94	-0.23%	2,291
Feb 6, 2026	30.83	31.01	30.83	31.01	31.01	1.92%	242
Feb 5, 2026	30.46	30.52	30.43	30.43	30.43	-0.68%	1,109
Feb 4, 2026	30.74	30.74	30.59	30.64	30.64	0.06%	47,228
Feb 3, 2026	30.45	30.62	30.45	30.62	30.62	-2.03%	280
Feb 2, 2026	31.27	31.35	31.24	31.26	31.26	0.79%	1,653
Jan 30, 2026	30.92	31.01	30.92	31.01	31.01	-0.70%	299
Jan 29, 2026	31.23	31.23	31.23	31.23	31.23	-0.66%	139
Jan 28, 2026	31.46	31.46	31.44	31.44	31.44	-0.38%	301
Jan 27, 2026	31.44	31.56	31.44	31.56	31.56	-0.79%	306
Jan 26, 2026	31.64	31.81	31.54	31.81	31.81	0.36%	1,580
Jan 23, 2026	31.68	31.69	31.68	31.69	31.69	-1.20%	1,072
Jan 22, 2026	32.08	32.08	32.08	32.08	32.08	0.65%	191
Jan 21, 2026	31.63	31.87	31.63	31.87	31.87	1.57%	3,142