FGIOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	42.31	42.31	42.31	42.31	42.31	0.26%
Jan 10, 2025	42.20	42.20	42.20	42.20	42.20	-1.36%
Jan 8, 2025	42.78	42.78	42.78	42.78	42.78	0.14%
Jan 7, 2025	42.72	42.72	42.72	42.72	42.72	-0.44%
Jan 6, 2025	42.91	42.91	42.91	42.91	42.91	0.66%
Jan 3, 2025	42.63	42.63	42.63	42.63	42.63	1.09%
Jan 2, 2025	42.17	42.17	42.17	42.17	42.17	-0.05%
Dec 31, 2024	42.19	42.19	42.19	42.19	42.19	-0.09%
Dec 30, 2024	42.23	42.23	42.23	42.23	42.23	-0.96%
Dec 27, 2024	42.64	42.64	42.64	42.64	42.64	-0.79%
Dec 26, 2024	42.98	42.98	42.98	42.98	42.98	-4.72%
Dec 24, 2024	45.11	45.11	45.11	45.11	45.11	0.78%
Dec 23, 2024	44.76	44.76	44.76	44.76	44.76	2.22%
Dec 20, 2024	43.79	43.79	43.79	43.79	43.79	-0.50%
Dec 19, 2024	44.01	44.01	44.01	44.01	44.01	0.11%
Dec 18, 2024	43.96	43.96	43.96	43.96	43.96	-2.40%
Dec 17, 2024	45.04	45.04	45.04	45.04	45.04	-0.66%
Dec 16, 2024	45.34	45.34	45.34	45.34	45.34	-0.04%
Dec 13, 2024	45.36	45.36	45.36	45.36	45.36	0.02%
Dec 12, 2024	45.35	45.35	45.35	45.35	45.35	-0.68%
Dec 11, 2024	45.66	45.66	45.66	45.66	45.66	0.13%
Dec 10, 2024	45.60	45.60	45.60	45.60	45.60	-0.41%
Dec 9, 2024	45.79	45.79	45.79	45.79	45.79	-0.74%
Dec 6, 2024	46.13	46.13	46.13	46.13	46.13	-0.22%
Dec 5, 2024	46.23	46.23	46.23	46.23	46.23	-0.24%
Dec 4, 2024	46.34	46.34	46.34	46.34	46.34	0.35%
Dec 3, 2024	46.18	46.18	46.18	46.18	46.18	-0.28%
Dec 2, 2024	46.31	46.31	46.31	46.31	46.31	-
Nov 29, 2024	46.31	46.31	46.31	46.31	46.31	0.35%
Nov 27, 2024	46.15	46.15	46.15	46.15	46.15	-0.26%
Nov 26, 2024	46.27	46.27	46.27	46.27	46.27	0.24%
Nov 25, 2024	46.16	46.16	46.16	46.16	46.16	0.22%
Nov 22, 2024	46.06	46.06	46.06	46.06	46.06	0.52%
Nov 21, 2024	45.82	45.82	45.82	45.82	45.82	0.79%
Nov 20, 2024	45.46	45.46	45.46	45.46	45.46	0.18%
Nov 19, 2024	45.38	45.38	45.38	45.38	45.38	0.04%
Nov 18, 2024	45.36	45.36	45.36	45.36	45.36	0.47%
Nov 15, 2024	45.15	45.15	45.15	45.15	45.15	-0.73%
Nov 14, 2024	45.48	45.48	45.48	45.48	45.48	-0.44%
Nov 13, 2024	45.68	45.68	45.68	45.68	45.68	-0.13%
Nov 12, 2024	45.74	45.74	45.74	45.74	45.74	-0.57%
Nov 11, 2024	46.00	46.00	46.00	46.00	46.00	0.39%
Nov 8, 2024	45.82	45.82	45.82	45.82	45.82	0.31%
Nov 7, 2024	45.68	45.68	45.68	45.68	45.68	0.37%
Nov 6, 2024	45.51	45.51	45.51	45.51	45.51	2.80%
Nov 5, 2024	44.27	44.27	44.27	44.27	44.27	1.05%
Nov 4, 2024	43.81	43.81	43.81	43.81	43.81	-0.14%
Nov 1, 2024	43.87	43.87	43.87	43.87	43.87	0.09%
Oct 31, 2024	43.83	43.83	43.83	43.83	43.83	-1.26%
Oct 30, 2024	44.39	44.39	44.39	44.39	44.39	-0.20%
Oct 29, 2024	44.48	44.48	44.48	44.48	44.48	-0.20%
Oct 28, 2024	44.57	44.57	44.57	44.57	44.57	0.04%
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%