FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	28.85	29.10	28.80	28.80	28.80	-2.02%	6,024
Jun 12, 2025	29.23	29.39	29.23	29.39	29.39	0.19%	470
Jun 11, 2025	29.33	29.33	29.33	29.33	29.33	-0.55%	325
Jun 10, 2025	29.54	29.54	29.44	29.50	29.50	0.01%	868
Jun 9, 2025	29.49	29.49	29.49	29.49	29.49	-0.41%	90
Jun 6, 2025	29.56	29.61	29.55	29.61	29.61	1.03%	1,107
Jun 5, 2025	29.26	29.31	29.24	29.31	29.31	-0.09%	995
Jun 4, 2025	29.47	29.47	29.34	29.34	29.34	-0.24%	530
Jun 3, 2025	29.36	29.41	29.32	29.41	29.41	1.01%	838
Jun 2, 2025	29.11	29.11	29.11	29.11	29.11	-0.12%	382
May 30, 2025	29.23	29.23	29.15	29.15	29.15	0.16%	382
May 29, 2025	29.21	29.21	29.08	29.10	29.10	-0.27%	1,648
May 28, 2025	29.44	29.44	29.16	29.18	29.18	-0.81%	422
May 27, 2025	29.38	29.42	29.38	29.42	29.42	1.97%	730
May 23, 2025	28.80	28.87	28.80	28.85	28.85	-0.62%	399
May 22, 2025	28.95	29.19	28.95	29.03	29.03	-0.28%	1,055
May 21, 2025	29.11	29.11	29.11	29.11	29.11	-2.22%	35
May 20, 2025	29.70	29.77	29.59	29.77	29.77	-0.20%	1,237
May 19, 2025	29.68	29.83	29.68	29.83	29.83	-0.47%	733
May 16, 2025	29.97	29.97	29.97	29.97	29.97	1.25%	70
May 15, 2025	29.36	29.60	29.36	29.60	29.60	0.48%	917
May 14, 2025	29.56	29.56	29.45	29.46	29.46	-0.29%	2,214
May 13, 2025	29.58	29.59	29.55	29.55	29.55	0.50%	1,045
May 12, 2025	29.46	29.52	29.20	29.40	29.40	3.09%	2,175
May 9, 2025	28.55	28.63	28.52	28.52	28.52	0.32%	992
May 8, 2025	28.66	28.67	28.43	28.43	28.43	1.39%	428
May 7, 2025	28.13	28.15	28.04	28.04	28.04	-0.32%	3,405
May 6, 2025	28.13	28.13	28.13	28.13	28.13	-0.42%	129
May 5, 2025	28.34	28.34	28.24	28.25	28.25	-0.07%	494
May 2, 2025	28.16	28.27	28.16	28.27	28.27	2.43%	697
May 1, 2025	27.58	27.64	27.47	27.60	27.60	0.40%	732
Apr 30, 2025	26.92	27.49	26.92	27.49	27.49	-0.22%	2,433
Apr 29, 2025	27.55	27.55	27.52	27.55	27.55	0.69%	1,239
Apr 28, 2025	27.21	27.36	27.21	27.36	27.36	0.18%	403
Apr 25, 2025	27.23	27.31	27.14	27.31	27.31	-	2,749
Apr 24, 2025	27.03	27.31	27.03	27.31	27.31	1.77%	620
Apr 23, 2025	26.98	26.98	26.84	26.84	26.84	1.54%	985
Apr 22, 2025	25.96	26.43	25.96	26.43	26.43	2.64%	11,104
Apr 21, 2025	25.66	25.75	25.66	25.75	25.75	-2.57%	180
Apr 17, 2025	26.38	26.45	26.30	26.43	26.43	0.65%	1,057
Apr 16, 2025	26.36	26.36	26.01	26.26	26.26	-1.08%	652
Apr 15, 2025	26.65	26.65	26.50	26.55	26.55	0.14%	1,446
Apr 14, 2025	26.82	26.82	26.51	26.51	26.51	0.88%	1,013
Apr 11, 2025	25.57	26.41	25.56	26.28	26.28	1.23%	4,632
Apr 10, 2025	26.23	26.23	25.65	25.96	25.96	-3.17%	125,688
Apr 9, 2025	24.62	26.81	24.62	26.81	26.81	9.16%	4,245
Apr 8, 2025	25.86	25.86	24.39	24.56	24.56	-1.52%	3,037
Apr 7, 2025	24.45	25.31	24.45	24.94	24.94	-1.42%	40,933
Apr 4, 2025	25.47	25.47	25.09	25.30	25.30	-4.14%	4,240
Apr 3, 2025	26.39	26.39	26.39	26.39	26.39	-5.28%	126