FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	30.07	30.07	29.99	29.99	29.99	-1.12%	799
Jul 10, 2025	30.23	30.38	30.18	30.33	30.33	0.39%	1,893
Jul 9, 2025	29.98	30.21	29.91	30.21	30.21	0.64%	15,236
Jul 8, 2025	29.94	30.02	29.94	30.02	30.02	0.39%	1,263
Jul 7, 2025	29.98	29.98	29.90	29.90	29.90	-1.13%	763
Jul 3, 2025	30.24	30.24	30.24	30.24	30.24	0.77%	683
Jul 2, 2025	29.87	30.01	29.79	30.01	30.01	0.45%	5,808
Jul 1, 2025	29.74	30.03	29.74	29.88	29.88	0.74%	1,590
Jun 30, 2025	29.61	29.72	29.59	29.66	29.66	0.29%	2,450
Jun 27, 2025	29.59	29.59	29.57	29.57	29.57	0.63%	520
Jun 26, 2025	29.11	29.39	29.11	29.39	29.39	1.16%	760
Jun 25, 2025	29.06	29.06	29.05	29.05	29.05	-1.29%	1,204
Jun 24, 2025	29.43	29.43	29.43	29.43	29.43	1.14%	136
Jun 23, 2025	28.96	29.10	28.96	29.10	29.10	1.32%	594
Jun 20, 2025	28.73	28.73	28.68	28.72	28.72	-0.32%	506
Jun 18, 2025	28.83	28.98	28.81	28.81	28.81	-0.02%	3,548
Jun 17, 2025	28.97	28.97	28.82	28.82	28.82	-0.78%	931
Jun 16, 2025	29.10	29.10	29.04	29.04	29.04	0.85%	347
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