FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	31.35	31.62	31.35	31.38	31.38	-1.48%	3,046
Jan 16, 2026	31.90	31.92	31.75	31.85	31.85	-0.18%	483
Jan 15, 2026	31.91	31.95	31.89	31.90	31.90	1.04%	989
Jan 14, 2026	31.45	31.58	31.45	31.58	31.58	0.22%	142
Jan 13, 2026	31.51	31.51	31.51	31.51	31.51	-0.52%	114
Jan 12, 2026	31.62	31.67	31.62	31.67	31.67	0.04%	477
Jan 9, 2026	31.64	31.66	31.64	31.66	31.66	0.62%	337
Jan 8, 2026	31.41	31.49	31.35	31.46	31.46	0.73%	2,253
Jan 7, 2026	31.31	31.31	31.23	31.23	31.23	-0.28%	710
Jan 6, 2026	30.92	31.34	30.92	31.32	31.32	0.75%	1,069
Jan 5, 2026	30.52	31.32	30.52	31.09	31.09	1.87%	1,544
Jan 2, 2026	30.58	30.58	30.44	30.52	30.52	0.28%	1,064
Dec 31, 2025	30.56	30.56	30.43	30.43	30.43	-1.00%	5,261
Dec 30, 2025	30.74	30.74	30.74	30.74	30.74	-0.54%	44,344
Dec 29, 2025	30.87	30.91	30.87	30.91	30.91	-0.47%	497
Dec 26, 2025	31.05	31.05	31.05	31.05	31.05	-0.03%	86
Dec 24, 2025	31.06	31.06	31.06	31.06	31.06	0.11%	32
Dec 23, 2025	31.04	31.04	31.03	31.03	31.03	-0.50%	425
Dec 22, 2025	31.20	31.23	31.14	31.18	31.18	0.62%	4,309
Dec 19, 2025	30.88	30.99	30.88	30.99	30.99	0.72%	706
Dec 18, 2025	30.78	30.78	30.77	30.77	30.77	0.39%	420
Dec 17, 2025	30.98	30.98	30.64	30.65	30.65	-0.58%	2,290
Dec 16, 2025	30.83	30.83	30.68	30.83	30.83	-0.28%	867
Dec 15, 2025	30.98	31.03	30.91	30.91	30.91	-0.46%	1,020
Dec 12, 2025	31.06	31.06	31.06	31.06	31.06	-0.40%	285
Dec 11, 2025	31.18	31.18	31.18	31.18	31.18	0.71%	206
Dec 10, 2025	30.55	31.04	30.55	30.96	30.96	1.52%	878
Dec 9, 2025	30.51	30.70	30.50	30.50	30.50	-0.17%	400
Dec 8, 2025	30.69	30.69	30.51	30.55	30.55	-0.75%	815
Dec 5, 2025	30.79	30.79	30.78	30.78	30.78	-0.31%	649
Dec 4, 2025	30.86	30.91	30.86	30.87	30.87	0.37%	1,236