FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	34.14	34.14	33.92	33.92	33.92	-0.51%	777
Aug 27, 2026	34.10	34.10	34.05	34.10	34.10	0.46%	800
Aug 26, 2026	33.88	33.97	33.88	33.94	33.94	0.52%	1,291
Aug 25, 2026	33.75	33.76	33.62	33.76	33.76	-0.34%	1,908
Aug 24, 2026	33.87	33.88	33.79	33.88	33.88	-0.26%	758
Aug 21, 2026	33.97	33.97	33.97	33.97	33.97	0.69%	155
Aug 20, 2026	33.74	33.74	33.74	33.74	33.74	-0.88%	357
Aug 19, 2026	34.12	34.12	34.04	34.04	34.04	1.06%	234
Aug 18, 2026	33.95	33.95	33.68	33.68	33.68	-0.53%	619
Aug 17, 2026	33.92	33.92	33.84	33.86	33.86	-0.52%	1,185
Aug 14, 2026	34.06	34.06	34.03	34.04	34.04	-0.35%	1,009
Aug 13, 2026	34.12	34.16	34.12	34.16	34.16	1.13%	2,457
Aug 12, 2026	33.64	33.78	33.64	33.78	33.78	0.03%	738
Aug 11, 2026	33.77	33.92	33.77	33.77	33.77	0.07%	1,942
Aug 10, 2026	33.74	33.74	33.74	33.74	33.74	-0.06%	100
Aug 7, 2026	33.76	33.76	33.76	33.76	33.76	1.55%	130
Aug 6, 2026	33.28	33.35	33.25	33.25	33.25	-0.23%	2,928
Aug 5, 2026	33.32	33.32	33.32	33.32	33.32	-1.07%	139
Aug 4, 2026	32.98	33.68	32.98	33.68	33.68	2.07%	490
Aug 3, 2026	32.81	33.00	32.80	33.00	33.00	1.37%	7,583
Jul 31, 2026	32.55	32.55	32.55	32.55	32.55	0.07%	76
Jul 30, 2026	31.99	32.53	31.99	32.53	32.53	0.26%	1,272
Jul 29, 2026	32.45	32.45	32.45	32.45	32.45	-0.29%	131
Jul 28, 2026	32.19	32.59	32.19	32.54	32.54	1.10%	460
Jul 27, 2026	32.19	32.19	32.19	32.19	32.19	1.74%	195
Jul 24, 2026	31.64	31.64	31.64	31.64	31.64	0.82%	70
Jul 23, 2026	31.34	31.38	31.34	31.38	31.38	-0.60%	295
Jul 22, 2026	31.60	31.60	31.57	31.57	31.57	-1.85%	504
Jul 21, 2026	32.11	32.17	32.11	32.17	32.17	0.09%	5,472
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