FGADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 26, 2025	53.59	53.59	53.59	53.59	53.59	1.09%
Dec 24, 2025	53.01	53.01	53.01	53.01	53.01	-0.36%
Dec 23, 2025	53.20	53.20	53.20	53.20	53.20	0.95%
Dec 22, 2025	52.70	52.70	52.70	52.70	52.70	-4.67%
Dec 19, 2025	50.26	50.26	50.26	55.28	50.26	2.47%
Dec 18, 2025	49.05	49.05	49.05	53.95	49.05	0.20%
Dec 17, 2025	48.95	48.95	48.95	53.84	48.95	2.18%
Dec 16, 2025	47.90	47.90	47.90	52.69	47.90	-0.96%
Dec 15, 2025	48.37	48.37	48.37	53.20	48.37	-0.30%
Dec 12, 2025	48.51	48.51	48.51	53.36	48.51	0.41%
Dec 11, 2025	48.31	48.31	48.31	53.14	48.31	2.55%
Dec 10, 2025	47.11	47.11	47.11	51.82	47.11	2.33%
Dec 9, 2025	46.04	46.04	46.04	50.64	46.04	2.26%
Dec 8, 2025	45.02	45.02	45.02	49.52	45.02	-2.08%
Dec 5, 2025	45.98	45.98	45.98	50.57	45.97	0.22%
Dec 4, 2025	45.88	45.88	45.88	50.46	45.87	-0.14%
Dec 3, 2025	45.94	45.94	45.94	50.53	45.94	0.22%
Dec 2, 2025	45.84	45.84	45.84	50.42	45.84	-0.87%
Dec 1, 2025	46.24	46.24	46.24	50.86	46.24	0.75%
Nov 28, 2025	45.89	45.89	45.89	50.48	45.89	3.27%
Nov 26, 2025	44.44	44.44	44.44	48.88	44.44	3.85%
Nov 25, 2025	42.79	42.79	42.79	47.07	42.79	1.40%
Nov 24, 2025	42.20	42.20	42.20	46.42	42.20	4.34%
Nov 21, 2025	40.45	40.45	40.45	44.49	40.45	-0.11%
Nov 20, 2025	40.49	40.49	40.49	44.54	40.49	-3.53%
Nov 19, 2025	41.98	41.98	41.98	46.17	41.97	1.01%
Nov 18, 2025	41.56	41.56	41.56	45.71	41.56	0.22%
Nov 17, 2025	41.47	41.47	41.47	45.61	41.47	-1.49%
Nov 14, 2025	42.09	42.09	42.09	46.30	42.09	-1.07%
Nov 13, 2025	42.55	42.55	42.55	46.80	42.55	-2.28%
Nov 12, 2025	43.54	43.54	43.54	47.89	43.54	3.50%
Nov 11, 2025	42.07	42.07	42.07	46.27	42.07	0.50%
Nov 10, 2025	41.86	41.86	41.86	46.04	41.86	5.48%
Nov 7, 2025	39.68	39.68	39.68	43.65	39.68	1.65%
Nov 6, 2025	39.04	39.04	39.04	42.94	39.04	0.44%
Nov 5, 2025	38.87	38.87	38.87	42.75	38.87	1.83%
Nov 4, 2025	38.17	38.17	38.17	41.98	38.17	-4.74%
Nov 3, 2025	40.07	40.07	40.07	44.07	40.07	-0.54%
Oct 31, 2025	40.28	40.28	40.28	44.31	40.28	0.23%
Oct 30, 2025	40.19	40.19	40.19	44.21	40.19	2.48%
Oct 29, 2025	39.22	39.22	39.22	43.14	39.22	0.70%
Oct 28, 2025	38.95	38.95	38.95	42.84	38.95	-0.02%
Oct 27, 2025	38.96	38.96	38.96	42.85	38.96	-3.53%
Oct 24, 2025	40.38	40.38	40.38	44.42	40.38	-1.24%
Oct 23, 2025	40.89	40.89	40.89	44.98	40.89	1.12%
Oct 22, 2025	40.44	40.44	40.44	44.48	40.44	-1.05%
Oct 21, 2025	40.87	40.87	40.87	44.95	40.87	-7.07%
Oct 20, 2025	43.98	43.98	43.98	48.37	43.97	1.26%
Oct 17, 2025	43.43	43.43	43.43	47.77	43.43	-5.74%
Oct 16, 2025	46.08	46.08	46.08	50.68	46.07	1.97%