FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	33.41	33.42	33.34	33.34	33.34	0.90%	558
Oct 30, 2026	33.19	33.19	33.04	33.04	33.04	-1.37%	527
Oct 29, 2026	33.50	33.50	33.50	33.50	33.50	1.03%	179
Oct 28, 2026	32.90	33.26	32.90	33.16	33.16	0.99%	1,477
Oct 27, 2026	32.87	32.87	32.79	32.84	32.84	-0.50%	3,533
Oct 26, 2026	32.97	33.00	32.97	33.00	33.00	0.54%	494
Oct 23, 2026	32.82	32.82	32.82	32.82	32.82	-0.64%	39
Oct 22, 2026	32.92	33.05	32.92	33.04	33.03	-0.05%	493
Oct 21, 2026	33.05	33.05	33.05	33.05	33.05	0.10%	145
Oct 20, 2026	32.93	33.04	32.93	33.02	33.02	1.45%	416
Oct 19, 2026	32.60	32.60	32.54	32.55	32.55	0.32%	578
Oct 16, 2026	32.92	32.92	32.43	32.44	32.44	-1.30%	943
Oct 15, 2026	32.61	32.87	32.60	32.87	32.87	2.30%	1,359
Oct 14, 2026	32.18	32.23	32.03	32.13	32.13	-1.13%	1,642
Oct 13, 2026	32.49	32.50	32.43	32.50	32.50	-0.23%	6,553
Oct 12, 2026	32.66	32.66	32.58	32.58	32.58	0.02%	978
Oct 9, 2026	32.38	32.57	32.38	32.57	32.57	0.71%	1,387
Oct 8, 2026	31.86	32.37	31.86	32.34	32.34	0.85%	1,897
Oct 7, 2026	32.07	32.07	32.07	32.07	32.07	-1.23%	38
Oct 6, 2026	32.67	32.67	32.46	32.46	32.46	-0.12%	788
Oct 5, 2026	32.43	32.62	32.43	32.50	32.50	1.32%	1,138
Oct 2, 2026	32.27	32.27	32.08	32.08	32.08	-0.04%	260
Oct 1, 2026	32.25	32.25	32.07	32.09	32.09	1.08%	811
Sep 30, 2026	31.78	31.79	31.75	31.75	31.75	0.09%	716
Sep 29, 2026	31.48	31.72	31.47	31.72	31.72	-0.28%	1,636
Sep 28, 2026	31.87	31.87	31.81	31.81	31.81	-0.74%	2,742
Sep 25, 2026	32.15	32.15	32.05	32.05	32.05	0.13%	575
Sep 24, 2026	31.93	32.00	31.93	32.00	32.00	-0.26%	243
Sep 23, 2026	32.34	32.34	32.09	32.09	32.09	-0.94%	902
Sep 22, 2026	32.70	32.70	32.24	32.39	32.39	-0.44%	2,530
Sep 21, 2026	32.56	32.58	32.54	32.54	32.54	0.52%	1,118
Sep 18, 2026	32.36	32.37	32.36	32.37	32.37	-0.57%	216
Sep 17, 2026	32.92	32.92	32.53	32.55	32.55	0.02%	1,392
Sep 16, 2026	32.55	32.55	32.55	32.55	32.55	-0.29%	82
Sep 15, 2026	32.64	32.64	32.64	32.64	32.64	-1.05%	93
Sep 14, 2026	32.99	32.99	32.93	32.99	32.99	0.48%	7,190
Sep 11, 2026	32.80	32.83	32.77	32.83	32.83	0.74%	853
Sep 10, 2026	32.59	32.59	32.59	32.59	32.59	-0.51%	308
Sep 9, 2026	32.89	32.89	32.76	32.76	32.76	-0.98%	960
Sep 8, 2026	33.23	33.23	33.08	33.08	33.08	-1.41%	684
Sep 4, 2026	33.56	33.56	33.56	33.56	33.56	-0.66%	306
Sep 3, 2026	33.72	33.78	33.70	33.78	33.78	0.85%	851
Sep 2, 2026	33.43	33.50	33.43	33.50	33.50	0.42%	495
Sep 1, 2026	33.41	33.65	33.35	33.35	33.35	-1.19%	2,131
Aug 31, 2026	33.70	33.76	33.70	33.76	33.76	-0.60%	915
Aug 28, 2026	34.14	34.14	33.92	33.96	33.96	-0.40%	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