FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.97	30.97	30.85	30.85	30.85	-0.79%	222
Jun 4, 2026	31.02	31.22	31.00	31.09	31.09	0.88%	5,355
Jun 3, 2026	30.76	30.82	30.73	30.82	30.82	-0.37%	78,252
Jun 2, 2026	30.90	30.94	30.90	30.94	30.94	-1.01%	591
Jun 1, 2026	30.84	31.25	30.84	31.25	31.25	1.12%	1,028
May 29, 2026	30.81	30.90	30.81	30.90	30.90	-0.15%	271
May 28, 2026	30.95	30.95	30.95	30.95	30.95	0.31%	179
May 27, 2026	30.88	30.88	30.86	30.86	30.86	-0.63%	282
May 26, 2026	31.09	31.09	31.05	31.05	31.05	0.64%	288
May 22, 2026	30.75	30.85	30.62	30.85	30.85	0.61%	298
May 21, 2026	30.40	30.67	30.40	30.67	30.67	-0.23%	2,346
May 20, 2026	30.53	30.74	30.47	30.74	30.74	1.72%	1,996
May 19, 2026	30.43	30.43	30.22	30.22	30.22	-0.92%	261
May 18, 2026	30.52	30.52	30.50	30.50	30.50	1.05%	178
May 15, 2026	30.20	30.32	30.18	30.18	30.18	-0.72%	434
May 14, 2026	30.45	30.48	30.40	30.40	30.40	0.19%	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	0.79%	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	0.96%	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	0.23%	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