FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.10	32.15	32.10	32.14	32.14	-0.05%	613
Jul 17, 2026	32.28	32.28	32.15	32.15	32.15	-0.79%	356
Jul 16, 2026	32.43	32.43	32.41	32.41	32.41	1.12%	200
Jul 15, 2026	32.07	32.17	32.05	32.05	32.05	0.36%	422
Jul 14, 2026	32.02	32.02	31.93	31.93	31.93	-0.52%	702
Jul 13, 2026	32.10	32.10	32.10	32.10	32.10	0.03%	64
Jul 10, 2026	32.09	32.09	32.09	32.09	32.09	-0.13%	60
Jul 9, 2026	32.07	32.13	32.07	32.13	32.13	0.86%	397
Jul 8, 2026	31.88	31.90	31.82	31.86	31.86	-1.39%	2,022
Jul 7, 2026	32.32	32.32	32.31	32.31	32.31	-0.50%	704
Jul 6, 2026	32.21	32.47	32.20	32.47	32.47	1.00%	681
Jul 2, 2026	32.14	32.15	31.94	32.15	32.15	0.84%	1,075
Jul 1, 2026	31.63	32.04	31.63	31.88	31.88	0.79%	652
Jun 30, 2026	31.55	31.63	31.55	31.63	31.63	0.70%	681
Jun 29, 2026	31.39	31.41	31.34	31.41	31.41	-0.47%	459
Jun 26, 2026	31.53	31.56	31.53	31.56	31.56	1.48%	739
Jun 25, 2026	31.18	31.18	31.10	31.10	31.10	-0.27%	534
Jun 24, 2026	31.43	31.48	31.19	31.19	31.18	0.82%	681
Jun 23, 2026	30.49	30.94	30.49	30.94	30.93	-0.03%	2,587
Jun 22, 2026	31.11	31.11	30.95	30.95	30.94	-0.01%	932
Jun 18, 2026	30.84	30.95	30.83	30.95	30.94	0.66%	3,563
Jun 17, 2026	31.26	31.35	30.75	30.75	30.74	-1.70%	2,232
Jun 16, 2026	31.49	31.62	31.28	31.28	31.27	-0.11%	1,291
Jun 15, 2026	31.38	31.38	31.31	31.31	31.30	-0.13%	454
Jun 12, 2026	31.38	31.54	31.26	31.35	31.34	0.51%	8,977
Jun 11, 2026	30.98	31.24	30.97	31.19	31.18	1.16%	1,027
Jun 10, 2026	31.04	31.04	30.84	30.84	30.83	-1.05%	643
Jun 9, 2026	31.18	31.18	31.06	31.17	31.15	0.87%	4,522
Jun 8, 2026	31.04	31.04	30.88	30.90	30.88	0.16%	558
Jun 5, 2026	30.97	30.97	30.85	30.85	30.83	-0.79%	222
Jun 4, 2026	31.02	31.22	31.00	31.09	31.08	0.88%	5,355
Jun 3, 2026	30.76	30.82	30.73	30.82	30.81	-0.37%	78,252
Jun 2, 2026	30.90	30.94	30.90	30.94	30.92	-1.01%	591
Jun 1, 2026	30.84	31.25	30.84	31.25	31.24	1.12%	1,028
May 29, 2026	30.81	30.90	30.81	30.90	30.89	-0.15%	271
May 28, 2026	30.95	30.95	30.95	30.95	30.94	0.31%	179
May 27, 2026	30.88	30.88	30.86	30.86	30.84	-0.63%	282
May 26, 2026	31.09	31.09	31.05	31.05	31.04	0.64%	288
May 22, 2026	30.75	30.85	30.62	30.85	30.84	0.61%	298
May 21, 2026	30.40	30.67	30.40	30.67	30.65	-0.23%	2,346
May 20, 2026	30.53	30.74	30.47	30.74	30.73	1.72%	1,996
May 19, 2026	30.43	30.43	30.22	30.22	30.21	-0.92%	261
May 18, 2026	30.52	30.52	30.50	30.50	30.49	1.05%	178
May 15, 2026	30.20	30.32	30.18	30.18	30.17	-0.72%	434
May 14, 2026	30.45	30.48	30.40	30.40	30.39	0.19%	1,196
May 13, 2026	30.35	30.35	30.34	30.34	30.33	-1.01%	300
May 12, 2026	30.75	30.75	30.50	30.65	30.64	-0.33%	1,086
May 11, 2026	30.96	30.96	30.75	30.75	30.74	-0.94%	528
May 8, 2026	31.04	31.04	31.04	31.04	31.03	-0.18%	117
May 7, 2026	31.19	31.20	31.10	31.10	31.09	-0.24%	1,709