FGIOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 25, 2024	44.55	44.55	44.55	44.55	44.55	-0.34%
Oct 24, 2024	44.70	44.70	44.70	44.70	44.70	0.11%
Oct 23, 2024	44.65	44.65	44.65	44.65	44.65	-0.29%
Oct 22, 2024	44.78	44.78	44.78	44.78	44.78	-0.27%
Oct 21, 2024	44.90	44.90	44.90	44.90	44.90	-0.24%
Oct 18, 2024	45.01	45.01	45.01	45.01	45.01	0.11%
Oct 17, 2024	44.96	44.96	44.96	44.96	44.96	0.20%
Oct 16, 2024	44.87	44.87	44.87	44.87	44.87	0.79%
Oct 15, 2024	44.52	44.52	44.52	44.52	44.52	-0.82%
Oct 14, 2024	44.89	44.89	44.89	44.89	44.89	0.85%
Oct 11, 2024	44.51	44.51	44.51	44.51	44.51	1.11%
Oct 10, 2024	44.02	44.02	44.02	44.02	44.02	-0.20%
Oct 9, 2024	44.11	44.11	44.11	44.11	44.11	0.57%
Oct 8, 2024	43.86	43.86	43.86	43.86	43.86	0.30%
Oct 7, 2024	43.73	43.73	43.73	43.73	43.73	-0.43%
Oct 4, 2024	43.92	43.92	43.92	43.92	43.92	0.66%
Oct 3, 2024	43.63	43.63	43.63	43.63	43.50	-0.27%
Oct 2, 2024	43.75	43.75	43.75	43.75	43.62	-0.14%
Oct 1, 2024	43.81	43.81	43.81	43.81	43.68	-0.68%
Sep 30, 2024	44.11	44.11	44.11	44.11	43.98	0.41%
Sep 27, 2024	43.93	43.93	43.93	43.93	43.80	0.09%
Sep 26, 2024	43.89	43.89	43.89	43.89	43.76	0.46%
Sep 25, 2024	43.69	43.69	43.69	43.69	43.56	-0.48%
Sep 24, 2024	43.90	43.90	43.90	43.90	43.77	0.09%
Sep 23, 2024	43.86	43.86	43.86	43.86	43.73	0.23%
Sep 20, 2024	43.76	43.76	43.76	43.76	43.63	-0.34%
Sep 19, 2024	43.91	43.91	43.91	43.91	43.78	1.50%
Sep 18, 2024	43.26	43.26	43.26	43.26	43.13	-0.21%
Sep 17, 2024	43.35	43.35	43.35	43.35	43.22	0.09%
Sep 16, 2024	43.31	43.31	43.31	43.31	43.18	0.53%
Sep 13, 2024	43.08	43.08	43.08	43.08	42.95	0.84%
Sep 12, 2024	42.72	42.72	42.72	42.72	42.59	0.47%
Sep 11, 2024	42.52	42.52	42.52	42.52	42.39	0.59%
Sep 10, 2024	42.27	42.27	42.27	42.27	42.14	-0.05%
Sep 9, 2024	42.29	42.29	42.29	42.29	42.16	1.32%
Sep 6, 2024	41.74	41.74	41.74	41.74	41.62	-1.42%
Sep 5, 2024	42.34	42.34	42.34	42.34	42.21	-0.75%
Sep 4, 2024	42.66	42.66	42.66	42.66	42.53	-0.09%
Sep 3, 2024	42.70	42.70	42.70	42.70	42.57	-2.00%
Aug 30, 2024	43.57	43.57	43.57	43.57	43.44	0.88%
Aug 29, 2024	43.19	43.19	43.19	43.19	43.06	0.30%
Aug 28, 2024	43.06	43.06	43.06	43.06	42.93	-0.30%
Aug 27, 2024	43.19	43.19	43.19	43.19	43.06	0.05%
Aug 26, 2024	43.17	43.17	43.17	43.17	43.04	-0.05%
Aug 23, 2024	43.19	43.19	43.19	43.19	43.06	1.15%
Aug 22, 2024	42.70	42.70	42.70	42.70	42.57	-0.42%
Aug 21, 2024	42.88	42.88	42.88	42.88	42.75	0.30%
Aug 20, 2024	42.75	42.75	42.75	42.75	42.62	-0.60%
Aug 19, 2024	43.01	43.01	43.01	43.01	42.88	0.75%
Aug 16, 2024	42.69	42.69	42.69	42.69	42.56	0.21%
Aug 15, 2024	42.60	42.60	42.60	42.60	42.47	1.43%
Aug 14, 2024	42.00	42.00	42.00	42.00	41.87	0.50%
Aug 13, 2024	41.79	41.79	41.79	41.79	41.67	1.41%
Aug 12, 2024	41.21	41.21	41.21	41.21	41.09	-0.10%
Aug 9, 2024	41.25	41.25	41.25	41.25	41.13	0.41%
Aug 8, 2024	41.08	41.08	41.08	41.08	40.96	1.91%
Aug 7, 2024	40.31	40.31	40.31	40.31	40.19	-0.40%
Aug 6, 2024	40.47	40.47	40.47	40.47	40.35	0.85%
Aug 5, 2024	40.13	40.13	40.13	40.13	40.01	-2.50%
Aug 2, 2024	41.16	41.16	41.16	41.16	41.04	-1.79%
Aug 1, 2024	41.91	41.91	41.91	41.91	41.78	-1.60%
Jul 31, 2024	42.59	42.59	42.59	42.59	42.46	1.09%
Jul 30, 2024	42.13	42.13	42.13	42.13	42.00	-0.24%
Jul 29, 2024	42.23	42.23	42.23	42.23	42.10	-0.24%
Jul 26, 2024	42.33	42.33	42.33	42.33	42.20	1.39%
Jul 25, 2024	41.75	41.75	41.75	41.75	41.63	-0.14%
Jul 24, 2024	41.81	41.81	41.81	41.81	41.69	-1.67%
Jul 23, 2024	42.52	42.52	42.52	42.52	42.39	0.07%
Jul 22, 2024	42.49	42.49	42.49	42.49	42.36	0.85%
Jul 19, 2024	42.13	42.13	42.13	42.13	42.00	-0.61%
Jul 18, 2024	42.39	42.39	42.39	42.39	42.26	-0.87%
Jul 17, 2024	42.76	42.76	42.76	42.76	42.63	-0.90%
Jul 16, 2024	43.15	43.15	43.15	43.15	43.02	1.29%
Jul 15, 2024	42.60	42.60	42.60	42.60	42.47	0.38%
Jul 12, 2024	42.44	42.44	42.44	42.44	42.31	0.17%
Jul 11, 2024	42.37	42.37	42.37	42.37	42.24	-0.26%
Jul 10, 2024	42.48	42.48	42.48	42.48	42.35	1.00%
Jul 9, 2024	42.06	42.06	42.06	42.06	41.93	-0.10%
Jul 8, 2024	42.10	42.10	42.10	42.10	41.97	0.05%
Jul 5, 2024	42.08	42.08	42.08	42.08	41.95	-0.43%
Jul 3, 2024	42.26	42.26	42.26	42.26	42.00	0.52%
Jul 2, 2024	42.04	42.04	42.04	42.04	41.78	0.50%
Jul 1, 2024	41.83	41.83	41.83	41.83	41.57	0.14%
Jun 28, 2024	41.77	41.77	41.77	41.77	41.51	-
Jun 27, 2024	41.77	41.77	41.77	41.77	41.51	-0.02%
Jun 26, 2024	41.78	41.78	41.78	41.78	41.52	0.05%
Jun 25, 2024	41.76	41.76	41.76	41.76	41.50	-0.24%
Jun 24, 2024	41.86	41.86	41.86	41.86	41.60	0.19%
Jun 21, 2024	41.78	41.78	41.78	41.78	41.52	-0.33%
Jun 20, 2024	41.92	41.92	41.92	41.92	41.66	-
Jun 18, 2024	41.92	41.92	41.92	41.92	41.66	0.58%
Jun 17, 2024	41.68	41.68	41.68	41.68	41.42	0.70%
Jun 14, 2024	41.39	41.39	41.39	41.39	41.14	-0.34%
Jun 13, 2024	41.53	41.53	41.53	41.53	41.28	-0.17%
Jun 12, 2024	41.60	41.60	41.60	41.60	41.35	0.97%
Jun 11, 2024	41.20	41.20	41.20	41.20	40.95	-0.27%
Jun 10, 2024	41.31	41.31	41.31	41.31	41.06	0.29%
Jun 7, 2024	41.19	41.19	41.19	41.19	40.94	-0.15%
Jun 6, 2024	41.25	41.25	41.25	41.25	41.00	-0.22%
Jun 5, 2024	41.34	41.34	41.34	41.34	41.09	0.90%