FASGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	33.41	33.41	33.41	33.41	33.41	-0.12%
May 28, 2026	33.45	33.45	33.45	33.45	33.45	0.36%
May 27, 2026	33.33	33.33	33.33	33.33	33.33	-0.06%
May 26, 2026	33.35	33.35	33.35	33.35	33.35	1.09%
May 22, 2026	32.99	32.99	32.99	32.99	32.99	0.09%
May 21, 2026	32.96	32.96	32.96	32.96	32.96	0.49%
May 20, 2026	32.80	32.80	32.80	32.80	32.80	1.17%
May 19, 2026	32.42	32.42	32.42	32.42	32.42	-0.64%
May 18, 2026	32.63	32.63	32.63	32.63	32.63	-0.09%
May 15, 2026	32.66	32.66	32.66	32.66	32.66	-1.60%
May 14, 2026	33.19	33.19	33.19	33.19	33.19	0.36%
May 13, 2026	33.07	33.07	33.07	33.07	33.07	0.55%
May 12, 2026	32.89	32.89	32.89	32.89	32.89	-0.60%
May 11, 2026	33.09	33.09	33.09	33.09	33.09	0.21%
May 8, 2026	33.02	33.02	33.02	33.02	33.02	0.64%
May 7, 2026	32.81	32.81	32.81	32.81	32.81	-0.67%
May 6, 2026	33.03	33.03	33.03	33.03	33.03	1.60%
May 5, 2026	32.51	32.51	32.51	32.51	32.51	0.77%
May 4, 2026	32.26	32.26	32.26	32.26	32.26	-0.25%
May 1, 2026	32.34	32.34	32.34	32.34	32.34	0.03%
Apr 30, 2026	32.33	32.33	32.33	32.33	32.33	1.13%
Apr 29, 2026	31.97	31.97	31.97	31.97	31.97	-0.16%
Apr 28, 2026	32.02	32.02	32.02	32.02	32.02	-0.50%
Apr 27, 2026	32.18	32.18	32.18	32.18	32.18	-
Apr 24, 2026	32.18	32.18	32.18	32.18	32.18	0.72%
Apr 23, 2026	31.95	31.95	31.95	31.95	31.95	-0.44%
Apr 22, 2026	32.09	32.09	32.09	32.09	32.09	0.75%
Apr 21, 2026	31.85	31.85	31.85	31.85	31.85	-0.81%
Apr 20, 2026	32.11	32.11	32.11	32.11	32.11	-0.22%
Apr 17, 2026	32.18	32.18	32.18	32.18	32.18	1.10%
Apr 16, 2026	31.83	31.83	31.83	31.83	31.83	-
Apr 15, 2026	31.83	31.83	31.83	31.83	31.83	0.22%
Apr 14, 2026	31.76	31.76	31.76	31.76	31.76	0.92%
Apr 13, 2026	31.47	31.47	31.47	31.47	31.47	0.80%
Apr 10, 2026	31.22	31.22	31.22	31.22	31.22	0.10%
Apr 9, 2026	31.19	31.19	31.19	31.19	31.19	0.35%
Apr 8, 2026	31.08	31.08	31.08	31.08	31.08	2.64%
Apr 7, 2026	30.28	30.28	30.28	30.28	30.28	0.20%
Apr 6, 2026	30.22	30.22	30.22	30.22	30.22	0.30%
Apr 2, 2026	30.13	30.13	30.13	30.13	30.13	-0.03%
Apr 1, 2026	30.14	30.14	30.14	30.14	30.14	0.87%
Mar 31, 2026	29.88	29.88	29.88	29.88	29.88	2.36%
Mar 30, 2026	29.19	29.19	29.19	29.19	29.19	-0.24%
Mar 27, 2026	29.26	29.26	29.26	29.26	29.26	-0.95%
Mar 26, 2026	29.54	29.54	29.54	29.54	29.54	-1.86%
Mar 25, 2026	30.10	30.10	30.10	30.10	30.10	0.80%
Mar 24, 2026	29.86	29.86	29.86	29.86	29.86	-0.30%
Mar 23, 2026	29.95	29.95	29.95	29.95	29.95	1.42%
Mar 20, 2026	29.53	29.53	29.53	29.53	29.53	-1.83%
Mar 19, 2026	30.08	30.08	30.08	30.08	30.08	-0.10%