FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.85	28.88	28.66	28.66	28.66	-2.40%	1,497
Feb 20, 2025	29.22	29.45	29.22	29.37	29.37	-1.33%	22,826
Feb 19, 2025	29.95	29.95	29.74	29.76	29.76	-0.96%	798
Feb 18, 2025	29.91	30.05	29.91	30.05	30.05	0.73%	1,632
Feb 14, 2025	29.79	29.84	29.79	29.84	29.84	-0.45%	408
Feb 13, 2025	29.82	29.97	29.76	29.97	29.97	1.10%	2,055
Feb 12, 2025	29.55	29.64	29.55	29.64	29.64	-0.96%	2,416
Feb 11, 2025	29.97	30.01	29.90	29.93	29.93	-1.14%	2,309
Feb 10, 2025	30.21	30.28	30.21	30.28	30.28	-0.21%	957
Feb 7, 2025	30.71	30.71	30.29	30.34	30.34	-1.13%	2,106
Feb 6, 2025	30.69	30.69	30.69	30.69	30.69	0.10%	467
Feb 5, 2025	30.48	30.66	30.48	30.66	30.66	0.96%	482
Feb 4, 2025	30.20	30.37	30.20	30.37	30.37	0.82%	319
Feb 3, 2025	30.18	30.19	30.12	30.12	30.12	-1.41%	303
Jan 31, 2025	30.41	30.55	30.41	30.55	30.55	-1.00%	778
Jan 30, 2025	30.93	30.94	30.84	30.86	30.86	0.81%	16,365
Jan 29, 2025	30.55	30.61	30.49	30.61	30.61	-0.53%	2,086
Jan 28, 2025	30.78	30.81	30.77	30.77	30.77	0.33%	1,029
Jan 27, 2025	30.77	31.00	30.67	30.67	30.67	-1.87%	835
Jan 24, 2025	31.23	31.30	31.23	31.26	31.26	-0.23%	1,085
Jan 23, 2025	31.13	31.33	31.13	31.33	31.33	-0.13%	1,222
Jan 22, 2025	31.32	31.37	31.25	31.37	31.37	-0.13%	2,784
Jan 21, 2025	31.09	31.41	31.09	31.41	31.41	1.82%	2,691
Jan 17, 2025	30.95	30.98	30.85	30.85	30.85	0.52%	16,252
Jan 16, 2025	30.66	30.77	30.66	30.69	30.69	0.59%	882
Jan 15, 2025	30.64	30.64	30.41	30.51	30.51	1.13%	3,153
Jan 14, 2025	30.11	30.17	29.91	30.17	30.17	1.51%	2,475
Jan 13, 2025	29.55	29.72	29.46	29.72	29.72	0.54%	2,729
Jan 10, 2025	29.59	29.59	29.38	29.56	29.56	-1.02%	2,406
Jan 8, 2025	29.76	29.98	29.74	29.87	29.87	0.61%	2,594
Jan 7, 2025	30.05	30.05	29.67	29.69	29.69	-0.92%	2,182
Jan 6, 2025	30.17	30.17	29.81	29.96	29.96	-0.05%	1,345
Jan 3, 2025	29.96	29.98	29.96	29.98	29.98	0.86%	302
Jan 2, 2025	29.93	29.93	29.58	29.72	29.72	0.02%	3,342
Dec 31, 2024	29.91	29.91	29.72	29.72	29.72	-0.18%	2,363
Dec 30, 2024	29.57	29.83	29.57	29.77	29.77	-0.44%	586
Dec 27, 2024	29.74	29.90	29.74	29.90	29.90	-1.12%	1,036
Dec 26, 2024	30.24	30.24	30.24	30.24	30.24	0.61%	350
Dec 24, 2024	29.82	30.06	29.82	30.06	30.06	0.65%	3,719
Dec 23, 2024	29.65	29.86	29.58	29.86	29.86	0.10%	3,503
Dec 20, 2024	29.76	30.05	29.76	29.83	29.83	0.15%	2,437
Dec 19, 2024	30.14	30.14	29.79	29.79	29.79	0.16%	171
Dec 18, 2024	30.96	31.01	29.74	29.74	29.74	-3.98%	1,281
Dec 17, 2024	30.85	31.04	30.85	30.97	30.97	-0.70%	743
Dec 16, 2024	31.29	31.29	31.15	31.19	31.19	0.06%	20,841
Dec 13, 2024	31.25	31.25	31.11	31.17	31.17	-1.93%	1,632
Dec 12, 2024	31.95	31.95	31.76	31.79	31.39	-0.73%	3,167
Dec 11, 2024	32.02	32.02	32.02	32.02	31.62	0.80%	208
Dec 10, 2024	31.93	31.99	28.84	31.77	31.37	-0.85%	12,002
Dec 9, 2024	32.22	32.22	32.04	32.04	31.64	-0.53%	403
Dec 6, 2024	32.22	32.22	32.11	32.21	31.81	0.41%	1,594
Dec 5, 2024	32.27	32.29	32.08	32.08	31.68	-1.33%	2,292
Dec 4, 2024	32.49	32.51	32.28	32.51	32.11	0.62%	1,773
Dec 3, 2024	32.39	32.41	32.31	32.31	31.91	-1.02%	670
Dec 2, 2024	32.59	32.64	32.57	32.64	32.24	0.58%	2,755
Nov 29, 2024	32.41	32.51	32.41	32.46	32.05	0.23%	406
Nov 27, 2024	32.59	32.59	32.34	32.38	31.98	-0.14%	793
Nov 26, 2024	32.36	32.50	32.36	32.43	32.02	-1.00%	19,098
Nov 25, 2024	32.53	32.96	32.53	32.75	32.35	1.76%	6,647
Nov 22, 2024	32.04	32.19	32.04	32.19	31.79	1.57%	2,401
Nov 21, 2024	31.26	31.69	31.26	31.69	31.30	1.82%	2,242
Nov 20, 2024	31.12	31.12	31.12	31.12	30.74	-0.05%	127
Nov 19, 2024	31.08	31.14	31.06	31.14	30.75	0.01%	1,571
Nov 18, 2024	31.19	31.19	31.12	31.14	30.75	0.08%	3,780
Nov 15, 2024	31.01	31.11	31.01	31.11	30.72	-0.68%	472
Nov 14, 2024	31.49	31.49	31.32	31.32	30.93	-0.97%	289
Nov 13, 2024	32.04	32.08	31.63	31.63	31.24	-1.13%	1,101
Nov 12, 2024	32.30	32.30	31.94	31.99	31.59	-1.05%	1,839
Nov 11, 2024	32.37	32.37	32.31	32.33	31.93	1.14%	588
Nov 8, 2024	31.98	32.07	31.88	31.97	31.57	0.11%	3,157
Nov 7, 2024	31.93	31.93	31.93	31.93	31.53	-1.14%	171
Nov 6, 2024	32.23	32.34	32.23	32.30	31.90	6.65%	1,306
Nov 5, 2024	30.29	30.29	30.29	30.29	29.91	2.33%	65
Nov 4, 2024	29.62	29.63	29.60	29.60	29.23	0.24%	747
Nov 1, 2024	29.58	29.58	29.53	29.53	29.16	0.43%	305
Oct 31, 2024	29.40	29.40	29.40	29.40	29.03	-1.25%	101
Oct 30, 2024	29.88	29.88	29.77	29.77	29.40	-0.33%	384
Oct 29, 2024	29.74	29.87	29.74	29.87	29.50	-0.30%	5,770
Oct 28, 2024	29.82	29.96	29.82	29.96	29.59	1.77%	672
Oct 25, 2024	29.57	29.62	29.44	29.44	29.07	-0.74%	580
Oct 24, 2024	29.47	29.66	29.47	29.66	29.29	0.36%	1,711
Oct 23, 2024	29.55	29.55	29.55	29.55	29.18	-0.56%	15
Oct 22, 2024	29.63	29.77	29.63	29.71	29.34	-0.51%	6,025
Oct 21, 2024	29.90	29.95	29.82	29.87	29.49	-2.18%	6,385
Oct 18, 2024	30.50	30.53	30.50	30.53	30.15	-0.18%	6,044
Oct 17, 2024	30.50	30.59	30.50	30.59	30.21	0.15%	721
Oct 16, 2024	30.54	30.54	30.54	30.54	30.16	1.50%	298
Oct 15, 2024	30.09	30.09	30.09	30.09	29.72	0.53%	63
Oct 14, 2024	29.71	29.93	29.71	29.93	29.56	0.62%	16,170
Oct 11, 2024	29.28	29.75	29.28	29.75	29.38	2.01%	1,282
Oct 10, 2024	29.16	29.16	29.16	29.16	28.80	-0.93%	360
Oct 9, 2024	29.43	29.57	29.43	29.44	29.07	0.46%	5,459
Oct 8, 2024	29.31	29.44	29.30	29.30	28.94	-0.48%	55,194
Oct 7, 2024	29.41	29.44	29.41	29.44	29.07	-0.83%	362
Oct 4, 2024	29.75	29.75	29.69	29.69	29.32	1.56%	175
Oct 3, 2024	29.19	29.27	29.18	29.23	28.87	-0.88%	2,384
Oct 2, 2024	29.46	29.55	29.39	29.49	29.12	-0.78%	1,649
Oct 1, 2024	29.63	29.83	29.59	29.72	29.35	-1.59%	1,746
Sep 30, 2024	30.06	30.20	29.89	30.20	29.82	0.40%	1,980
Sep 27, 2024	29.96	30.08	29.96	30.08	29.70	0.87%	228