FGEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 19, 2025	27.93	27.93	27.93	27.93	27.93	1.16%
Dec 18, 2025	27.61	27.61	27.61	27.61	27.61	1.21%
Dec 17, 2025	27.28	27.28	27.28	27.28	27.28	-1.34%
Dec 16, 2025	27.65	27.65	27.65	27.65	27.65	-0.18%
Dec 15, 2025	27.70	27.70	27.70	27.70	27.70	-0.40%
Dec 12, 2025	27.81	27.81	27.81	27.81	27.81	-10.69%
Dec 11, 2025	28.56	28.56	28.56	31.14	28.56	0.26%
Dec 10, 2025	28.49	28.49	28.49	31.06	28.49	1.07%
Dec 9, 2025	28.19	28.19	28.19	30.73	28.19	-0.19%
Dec 8, 2025	28.24	28.24	28.24	30.79	28.24	0.23%
Dec 5, 2025	28.18	28.18	28.18	30.72	28.18	0.10%
Dec 4, 2025	28.15	28.15	28.15	30.69	28.15	0.33%
Dec 3, 2025	28.06	28.06	28.06	30.59	28.06	-0.13%
Dec 2, 2025	28.10	28.10	28.10	30.63	28.10	0.33%
Dec 1, 2025	28.00	28.00	28.00	30.53	28.00	-0.52%
Nov 28, 2025	28.15	28.15	28.15	30.69	28.15	0.62%
Nov 26, 2025	27.98	27.98	27.98	30.50	27.98	0.79%
Nov 25, 2025	27.76	27.76	27.76	30.26	27.76	0.90%
Nov 24, 2025	27.51	27.51	27.51	29.99	27.51	1.90%
Nov 21, 2025	27.00	27.00	27.00	29.43	26.99	0.65%
Nov 20, 2025	26.82	26.82	26.82	29.24	26.82	-1.88%
Nov 19, 2025	27.33	27.33	27.33	29.80	27.33	0.30%
Nov 18, 2025	27.25	27.25	27.25	29.71	27.25	-1.30%
Nov 17, 2025	27.61	27.61	27.61	30.10	27.61	-0.73%
Nov 14, 2025	27.81	27.81	27.81	30.32	27.81	-0.26%
Nov 13, 2025	27.88	27.88	27.88	30.40	27.88	-2.41%
Nov 12, 2025	28.57	28.57	28.57	31.15	28.57	0.03%
Nov 11, 2025	28.56	28.56	28.56	31.14	28.56	-0.19%
Nov 10, 2025	28.62	28.62	28.62	31.20	28.62	1.76%
Nov 7, 2025	28.12	28.12	28.12	30.66	28.12	-0.16%
Nov 6, 2025	28.17	28.17	28.17	30.71	28.17	-1.10%
Nov 5, 2025	28.48	28.48	28.48	31.05	28.48	0.42%
Nov 4, 2025	28.36	28.36	28.36	30.92	28.36	-1.31%
Nov 3, 2025	28.74	28.74	28.74	31.33	28.74	0.51%
Oct 31, 2025	28.59	28.59	28.59	31.17	28.59	0.26%
Oct 30, 2025	28.52	28.52	28.52	31.09	28.52	-1.33%
Oct 29, 2025	28.90	28.90	28.90	31.51	28.90	0.51%
Oct 28, 2025	28.76	28.76	28.76	31.35	28.76	0.51%
Oct 27, 2025	28.61	28.61	28.61	31.19	28.61	1.53%
Oct 24, 2025	28.18	28.18	28.18	30.72	28.18	1.09%
Oct 23, 2025	27.88	27.88	27.88	30.39	27.88	1.06%
Oct 22, 2025	27.58	27.58	27.58	30.07	27.58	-0.46%
Oct 21, 2025	27.71	27.71	27.71	30.21	27.71	-0.36%
Oct 20, 2025	27.81	27.81	27.81	30.32	27.81	1.00%
Oct 17, 2025	27.54	27.54	27.54	30.02	27.54	0.27%
Oct 16, 2025	27.46	27.46	27.46	29.94	27.46	-0.37%
Oct 15, 2025	27.56	27.56	27.56	30.05	27.56	0.43%
Oct 14, 2025	27.44	27.44	27.44	29.92	27.44	-0.70%
Oct 13, 2025	27.64	27.64	27.64	30.13	27.64	2.17%
Oct 10, 2025	27.05	27.05	27.05	29.49	27.05	-3.34%