FGFCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 29, 2025	39.71	39.71	39.71	39.71	39.71	-2.00%
Dec 26, 2025	39.81	39.81	39.81	40.52	39.81	0.07%
Dec 24, 2025	39.79	39.79	39.79	40.49	39.78	0.07%
Dec 23, 2025	39.76	39.76	39.76	40.46	39.76	0.47%
Dec 22, 2025	39.57	39.57	39.57	40.27	39.57	0.47%
Dec 19, 2025	39.38	39.38	39.38	40.08	39.38	0.30%
Dec 18, 2025	39.26	39.26	39.26	39.96	39.26	-6.42%
Dec 17, 2025	39.03	39.03	39.03	42.70	39.03	-0.56%
Dec 16, 2025	39.25	39.25	39.25	42.94	39.25	-0.44%
Dec 15, 2025	39.42	39.42	39.42	43.13	39.42	0.94%
Dec 12, 2025	39.05	39.05	39.05	42.73	39.05	-0.63%
Dec 11, 2025	39.30	39.30	39.30	43.00	39.30	0.70%
Dec 10, 2025	39.03	39.03	39.03	42.70	39.03	1.14%
Dec 9, 2025	38.59	38.59	38.59	42.22	38.59	-0.54%
Dec 8, 2025	38.80	38.80	38.80	42.45	38.80	-0.07%
Dec 5, 2025	38.83	38.83	38.83	42.48	38.83	0.26%
Dec 4, 2025	38.73	38.73	38.73	42.37	38.72	0.40%
Dec 3, 2025	38.57	38.57	38.57	42.20	38.57	0.55%
Dec 2, 2025	38.36	38.36	38.36	41.97	38.36	0.41%
Dec 1, 2025	38.20	38.20	38.20	41.80	38.20	-0.57%
Nov 28, 2025	38.42	38.42	38.42	42.04	38.42	0.41%
Nov 26, 2025	38.27	38.27	38.27	41.87	38.27	1.01%
Nov 25, 2025	37.88	37.88	37.88	41.45	37.88	1.32%
Nov 24, 2025	37.39	37.39	37.39	40.91	37.39	0.05%
Nov 21, 2025	37.37	37.37	37.37	40.89	37.37	1.54%
Nov 20, 2025	36.81	36.81	36.81	40.27	36.81	-1.15%
Nov 19, 2025	37.24	37.24	37.24	40.74	37.23	-0.39%
Nov 18, 2025	37.38	37.38	37.38	40.90	37.38	-1.54%
Nov 17, 2025	37.97	37.97	37.97	41.54	37.97	-1.33%
Nov 14, 2025	38.48	38.48	38.48	42.10	38.48	-0.28%
Nov 13, 2025	38.59	38.59	38.59	42.22	38.59	-0.96%
Nov 12, 2025	38.96	38.96	38.96	42.63	38.96	1.11%
Nov 11, 2025	38.53	38.53	38.53	42.16	38.53	0.57%
Nov 10, 2025	38.31	38.31	38.31	41.92	38.31	1.18%
Nov 7, 2025	37.87	37.87	37.87	41.43	37.87	0.02%
Nov 6, 2025	37.86	37.86	37.86	41.42	37.86	-0.12%
Nov 5, 2025	37.90	37.90	37.90	41.47	37.90	0.53%
Nov 4, 2025	37.70	37.70	37.70	41.25	37.70	-1.17%
Nov 3, 2025	38.15	38.15	38.15	41.74	38.15	0.12%
Oct 31, 2025	38.10	38.10	38.10	41.69	38.10	-0.24%
Oct 30, 2025	38.19	38.19	38.19	41.79	38.19	-0.24%
Oct 29, 2025	38.29	38.29	38.29	41.89	38.29	-0.92%
Oct 28, 2025	38.64	38.64	38.64	42.28	38.64	-0.33%
Oct 27, 2025	38.77	38.77	38.77	42.42	38.77	1.02%
Oct 24, 2025	38.38	38.38	38.38	41.99	38.38	0.19%
Oct 23, 2025	38.30	38.30	38.30	41.91	38.30	0.94%
Oct 22, 2025	37.95	37.95	37.95	41.52	37.95	-0.02%
Oct 21, 2025	37.96	37.96	37.96	41.53	37.96	-0.65%
Oct 20, 2025	38.20	38.20	38.20	41.80	38.20	0.60%
Oct 17, 2025	37.98	37.98	37.98	41.55	37.98	-0.10%