FGIOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 28, 2025	41.14	41.14	41.14	41.14	41.14	-1.51%
Mar 27, 2025	41.77	41.77	41.77	41.77	41.77	-0.43%
Mar 26, 2025	41.95	41.95	41.95	41.95	41.95	-0.97%
Mar 25, 2025	42.36	42.36	42.36	42.36	42.36	-1.81%
Mar 24, 2025	42.38	42.38	42.38	43.14	42.38	1.27%
Mar 21, 2025	41.85	41.85	41.85	42.60	41.85	-0.07%
Mar 20, 2025	41.88	41.88	41.88	42.63	41.88	-0.07%
Mar 19, 2025	41.91	41.91	41.91	42.66	41.91	1.19%
Mar 18, 2025	41.42	41.42	41.42	42.16	41.42	-0.45%
Mar 17, 2025	41.61	41.61	41.61	42.35	41.61	1.10%
Mar 14, 2025	41.16	41.16	41.16	41.89	41.16	2.07%
Mar 13, 2025	40.32	40.32	40.32	41.04	40.32	-0.75%
Mar 12, 2025	40.63	40.63	40.63	41.35	40.63	0.66%
Mar 11, 2025	40.36	40.36	40.36	41.08	40.36	-0.53%
Mar 10, 2025	40.58	40.58	40.58	41.30	40.58	-2.34%
Mar 7, 2025	41.55	41.55	41.55	42.29	41.55	0.36%
Mar 6, 2025	41.40	41.40	41.40	42.14	41.40	-1.54%
Mar 5, 2025	42.05	42.05	42.05	42.80	42.05	1.01%
Mar 4, 2025	41.63	41.63	41.63	42.37	41.63	-1.51%
Mar 3, 2025	42.27	42.27	42.27	43.02	42.27	-1.44%
Feb 28, 2025	42.89	42.89	42.89	43.65	42.89	1.61%
Feb 27, 2025	42.21	42.21	42.21	42.96	42.21	-1.04%
Feb 26, 2025	42.65	42.65	42.65	43.41	42.65	0.14%
Feb 25, 2025	42.59	42.59	42.59	43.35	42.59	-0.34%
Feb 24, 2025	42.74	42.74	42.74	43.50	42.74	-0.37%
Feb 21, 2025	42.90	42.90	42.90	43.66	42.89	-1.73%
Feb 20, 2025	43.65	43.65	43.65	44.43	43.65	-0.29%
Feb 19, 2025	43.78	43.78	43.78	44.56	43.78	0.07%
Feb 18, 2025	43.75	43.75	43.75	44.53	43.75	0.68%
Feb 14, 2025	43.46	43.46	43.46	44.23	43.45	0.02%
Feb 13, 2025	43.45	43.45	43.45	44.22	43.45	0.50%
Feb 12, 2025	43.23	43.23	43.23	44.00	43.23	-0.48%
Feb 11, 2025	43.44	43.44	43.44	44.21	43.44	0.34%
Feb 10, 2025	43.29	43.29	43.29	44.06	43.29	0.39%
Feb 7, 2025	43.12	43.12	43.12	43.89	43.12	-0.59%
Feb 6, 2025	43.38	43.38	43.38	44.15	43.38	0.30%
Feb 5, 2025	43.25	43.25	43.25	44.02	43.25	0.89%
Feb 4, 2025	42.87	42.87	42.87	43.63	42.87	0.46%
Feb 3, 2025	42.67	42.67	42.67	43.43	42.67	-0.78%
Jan 31, 2025	43.00	43.00	43.00	43.77	43.00	-0.84%
Jan 30, 2025	43.37	43.37	43.37	44.14	43.37	0.50%
Jan 29, 2025	43.15	43.15	43.15	43.92	43.15	-0.18%
Jan 28, 2025	43.23	43.23	43.23	44.00	43.23	0.43%
Jan 27, 2025	43.04	43.04	43.04	43.81	43.04	-1.44%
Jan 24, 2025	43.67	43.67	43.67	44.45	43.67	-0.38%
Jan 23, 2025	43.84	43.84	43.84	44.62	43.84	0.90%
Jan 22, 2025	43.45	43.45	43.45	44.22	43.45	0.27%
Jan 21, 2025	43.33	43.33	43.33	44.10	43.33	1.01%
Jan 17, 2025	42.90	42.90	42.90	43.66	42.89	0.85%
Jan 16, 2025	42.53	42.53	42.53	43.29	42.53	-