FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	27.35	27.86	27.35	27.86	27.86	0.83%	280
Apr 1, 2025	27.13	27.63	27.13	27.63	27.63	1.06%	100,870
Mar 31, 2025	26.99	27.34	26.99	27.34	27.34	-0.12%	160
Mar 28, 2025	27.56	27.56	27.29	27.37	27.37	-1.66%	550
Mar 27, 2025	27.73	27.93	27.73	27.83	27.83	-0.31%	2,541
Mar 26, 2025	28.01	28.02	27.87	27.92	27.92	-0.74%	547
Mar 25, 2025	28.10	28.13	28.10	28.13	28.13	-0.16%	811
Mar 24, 2025	27.94	28.17	27.91	28.17	28.17	2.76%	3,302
Mar 21, 2025	27.04	27.42	27.04	27.42	27.42	-0.23%	1,557
Mar 20, 2025	27.69	27.70	27.48	27.48	27.48	-0.79%	252
Mar 19, 2025	27.43	27.70	27.43	27.70	27.70	1.33%	362
Mar 18, 2025	27.29	27.34	27.22	27.34	27.34	-0.62%	1,188
Mar 17, 2025	27.33	27.64	27.33	27.51	27.51	1.11%	2,250
Mar 14, 2025	27.11	27.21	27.10	27.21	27.21	2.34%	1,026
Mar 13, 2025	26.61	26.61	26.58	26.58	26.58	-1.60%	1,015
Mar 12, 2025	26.88	27.15	26.88	27.02	27.02	-0.18%	2,060
Mar 11, 2025	27.12	27.12	26.93	27.07	27.07	-0.35%	513
Mar 10, 2025	27.44	27.44	27.10	27.16	27.16	-2.02%	8,718
Mar 7, 2025	27.45	27.72	27.13	27.72	27.72	0.62%	2,467
Mar 6, 2025	27.78	27.86	27.50	27.55	27.55	-1.61%	7,839
Mar 5, 2025	27.85	28.09	27.70	28.00	28.00	0.64%	3,089
Mar 4, 2025	27.72	28.23	27.51	27.82	27.82	-0.80%	107,951
Mar 3, 2025	28.64	28.64	28.05	28.05	28.05	-2.01%	698
Feb 28, 2025	28.34	28.62	28.20	28.62	28.62	1.07%	1,333
Feb 27, 2025	28.62	28.62	28.32	28.32	28.32	-1.29%	2,073