FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	30.45	30.48	30.40	30.48	30.48	0.46%	1,196
May 13, 2026	30.35	30.35	30.34	30.34	30.34	-1.01%	300
May 12, 2026	30.75	30.75	30.50	30.65	30.65	-0.33%	1,086
May 11, 2026	30.96	30.96	30.75	30.75	30.75	-0.94%	528
May 8, 2026	31.04	31.04	31.04	31.04	31.04	-0.18%	117
May 7, 2026	31.19	31.20	31.10	31.10	31.10	-0.24%	1,709
May 6, 2026	31.18	31.18	31.11	31.18	31.18	0.80%	690
May 5, 2026	30.93	30.93	30.93	30.93	30.93	1.19%	197
May 4, 2026	30.70	30.92	30.57	30.57	30.57	-0.63%	8,302
May 1, 2026	30.76	30.78	30.76	30.76	30.76	0.34%	307
Apr 30, 2026	30.51	30.66	30.51	30.66	30.66	0.95%	875
Apr 29, 2026	30.64	30.64	30.28	30.37	30.37	-0.97%	3,837
Apr 28, 2026	30.94	30.94	30.63	30.67	30.67	-0.89%	812
Apr 27, 2026	30.97	31.04	30.94	30.94	30.94	0.15%	3,030
Apr 24, 2026	30.78	30.89	30.78	30.89	30.89	0.58%	240
Apr 23, 2026	30.80	30.80	30.72	30.72	30.72	-1.07%	443
Apr 22, 2026	31.27	31.27	30.91	31.05	31.05	-0.07%	527
Apr 21, 2026	31.48	31.48	31.07	31.07	31.07	-0.85%	727
Apr 20, 2026	31.27	31.40	31.27	31.34	31.34	0.22%	402
Apr 17, 2026	30.85	31.49	30.85	31.27	31.27	2.08%	5,209
Apr 16, 2026	30.76	30.76	30.63	30.63	30.63	-0.25%	660
Apr 15, 2026	30.64	30.71	30.60	30.71	30.71	0.27%	4,580
Apr 14, 2026	30.71	30.73	30.62	30.62	30.62	0.55%	8,652
Apr 13, 2026	29.89	30.46	29.89	30.46	30.46	1.86%	822
Apr 10, 2026	29.90	29.90	29.81	29.90	29.90	-1.42%	11,136
Apr 9, 2026	30.32	30.33	30.32	30.33	30.33	0.05%	154
Apr 8, 2026	30.36	30.65	30.32	30.32	30.32	2.34%	3,528
Apr 7, 2026	29.70	29.70	29.62	29.62	29.62	-0.25%	1,706
Apr 6, 2026	29.63	29.70	29.63	29.70	29.70	0.49%	378
Apr 2, 2026	29.00	29.55	29.00	29.55	29.55	0.27%	933
Apr 1, 2026	29.32	29.70	29.32	29.47	29.47	0.90%	1,938
Mar 31, 2026	28.83	29.21	28.83	29.21	29.21	2.68%	623
Mar 30, 2026	28.59	28.67	28.35	28.45	28.45	-0.18%	1,007
Mar 27, 2026	28.50	28.50	28.50	28.50	28.50	-1.93%	16
Mar 26, 2026	29.43	29.43	29.06	29.06	29.06	-1.27%	854
Mar 25, 2026	29.56	31.47	29.40	29.44	29.44	0.53%	940
Mar 24, 2026	29.24	29.37	29.24	29.28	29.28	-0.34%	943
Mar 23, 2026	29.66	29.66	29.31	29.38	29.38	1.71%	801
Mar 20, 2026	28.89	28.89	28.89	28.89	28.89	-1.59%	104
Mar 19, 2026	29.35	29.35	29.35	29.35	29.35	-0.17%	72
Mar 18, 2026	29.55	29.55	29.35	29.40	29.40	-0.98%	2,573
Mar 17, 2026	29.71	29.75	29.70	29.70	29.70	0.61%	285
Mar 16, 2026	29.60	29.60	29.46	29.52	29.52	0.73%	401
Mar 13, 2026	29.23	29.30	29.17	29.30	29.30	0.19%	1,134
Mar 12, 2026	29.24	29.24	29.24	29.24	29.24	-1.89%	252
Mar 11, 2026	29.86	29.86	29.68	29.81	29.81	-0.60%	1,630
Mar 10, 2026	30.33	30.34	29.99	29.99	29.98	-1.18%	5,587
Mar 9, 2026	29.86	30.39	29.76	30.34	30.34	0.73%	1,175
Mar 6, 2026	30.02	30.12	30.02	30.12	30.12	-1.25%	973
Mar 5, 2026	30.55	30.55	30.50	30.50	30.50	-1.16%	385