FGFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	43.09	43.09	43.09	43.09	43.09	1.15%
Jun 25, 2025	42.60	42.60	42.60	42.60	42.60	-0.42%
Jun 24, 2025	42.78	42.78	42.78	42.78	42.78	1.57%
Jun 23, 2025	42.12	42.12	42.12	42.12	42.12	0.10%
Jun 18, 2025	42.08	42.08	42.08	42.08	42.08	-0.05%
Jun 17, 2025	42.10	42.10	42.10	42.10	42.10	-1.34%
Jun 16, 2025	42.67	42.67	42.67	42.67	42.67	-0.86%
Jun 12, 2025	43.04	43.04	43.04	43.04	43.04	0.77%
Jun 11, 2025	42.71	42.71	42.71	42.71	42.71	-0.09%
Jun 10, 2025	42.75	42.75	42.75	42.75	42.75	-0.02%
Jun 9, 2025	42.76	42.76	42.76	42.76	42.76	0.80%
Jun 5, 2025	42.42	42.42	42.42	42.42	42.42	-0.07%
Jun 4, 2025	42.45	42.45	42.45	42.45	42.45	0.45%
Jun 3, 2025	42.26	42.26	42.26	42.26	42.26	-0.42%
Jun 2, 2025	42.44	42.44	42.44	42.44	42.44	0.76%
May 29, 2025	42.12	42.12	42.12	42.12	42.12	0.62%
May 28, 2025	41.86	41.86	41.86	41.86	41.86	-1.34%
May 27, 2025	42.43	42.43	42.43	42.43	42.43	1.63%
May 22, 2025	41.75	41.75	41.75	41.75	41.75	-0.07%
May 21, 2025	41.78	41.78	41.78	41.78	41.78	-0.69%
May 20, 2025	42.07	42.07	42.07	42.07	42.07	0.43%
May 19, 2025	41.89	41.89	41.89	41.89	41.89	1.01%
May 16, 2025	41.47	41.47	41.47	41.47	41.47	0.14%
May 15, 2025	41.41	41.41	41.41	41.41	41.41	0.98%
May 14, 2025	41.01	41.01	41.01	41.01	41.01	-0.65%
May 13, 2025	41.28	41.28	41.28	41.28	41.28	0.36%
May 12, 2025	41.13	41.13	41.13	41.13	41.13	1.61%
May 9, 2025	40.48	40.48	40.48	40.48	40.48	-0.20%
May 8, 2025	40.56	40.56	40.56	40.56	40.56	0.02%
May 7, 2025	40.55	40.55	40.55	40.55	40.55	-0.30%
May 6, 2025	40.67	40.67	40.67	40.67	40.67	-0.39%
May 5, 2025	40.83	40.83	40.83	40.83	40.83	2.05%
May 2, 2025	40.01	40.01	40.01	40.01	40.01	-0.22%
May 1, 2025	40.10	40.10	40.10	40.10	40.10	-0.07%
Apr 30, 2025	40.13	40.13	40.13	40.13	40.13	-0.07%
Apr 29, 2025	40.16	40.16	40.16	40.16	40.16	0.48%
Apr 28, 2025	39.97	39.97	39.97	39.97	39.97	-0.35%
Apr 25, 2025	40.11	40.11	40.11	40.11	40.11	1.31%
Apr 24, 2025	39.59	39.59	39.59	39.59	39.59	1.18%
Apr 23, 2025	39.13	39.13	39.13	39.13	39.13	0.69%
Apr 22, 2025	38.86	38.86	38.86	38.86	38.86	1.49%
Apr 21, 2025	38.29	38.29	38.29	38.29	38.29	-0.29%
Apr 17, 2025	38.40	38.40	38.40	38.40	38.40	0.68%
Apr 16, 2025	38.14	38.14	38.14	38.14	38.14	-0.24%
Apr 15, 2025	38.23	38.23	38.23	38.23	38.23	0.79%
Apr 14, 2025	37.93	37.93	37.93	37.93	37.93	4.12%
Apr 11, 2025	36.43	36.43	36.43	36.43	36.43	-0.90%
Apr 10, 2025	36.76	36.76	36.76	36.76	36.76	0.66%
Apr 9, 2025	36.52	36.52	36.52	36.52	36.52	3.34%
Apr 8, 2025	35.34	35.34	35.34	35.34	35.34	0.43%