FGLGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 6, 2026	26.94	26.94	26.94	26.94	26.94	-1.25%
Mar 5, 2026	27.28	27.28	27.28	27.28	27.28	-0.87%
Mar 4, 2026	27.52	27.52	27.52	27.52	27.52	0.70%
Mar 3, 2026	27.33	27.33	27.33	27.33	27.33	-1.30%
Mar 2, 2026	27.69	27.69	27.69	27.69	27.69	0.14%
Feb 27, 2026	27.65	27.65	27.65	27.65	27.65	-0.61%
Feb 26, 2026	27.82	27.82	27.82	27.82	27.82	-0.68%
Feb 25, 2026	28.01	28.01	28.01	28.01	28.01	0.61%
Feb 24, 2026	27.84	27.84	27.84	27.84	27.84	0.61%
Feb 23, 2026	27.67	27.67	27.67	27.67	27.67	-1.11%
Feb 20, 2026	27.98	27.98	27.98	27.98	27.98	0.58%
Feb 19, 2026	27.82	27.82	27.82	27.82	27.82	-0.22%
Feb 18, 2026	27.88	27.88	27.88	27.88	27.88	0.83%
Feb 17, 2026	27.65	27.65	27.65	27.65	27.65	0.25%
Feb 13, 2026	27.58	27.58	27.58	27.58	27.58	-
Feb 12, 2026	27.58	27.58	27.58	27.58	27.58	-1.39%
Feb 11, 2026	27.97	27.97	27.97	27.97	27.97	0.04%
Feb 10, 2026	27.96	27.96	27.96	27.96	27.96	-0.50%
Feb 9, 2026	28.10	28.10	28.10	28.10	28.10	0.75%
Feb 6, 2026	27.89	27.89	27.89	27.89	27.89	2.27%
Feb 5, 2026	27.27	27.27	27.27	27.27	27.27	-0.98%
Feb 4, 2026	27.54	27.54	27.54	27.54	27.54	-0.29%
Feb 3, 2026	27.62	27.62	27.62	27.62	27.62	-0.29%
Feb 2, 2026	27.70	27.70	27.70	27.70	27.70	0.44%
Jan 30, 2026	27.58	27.58	27.58	27.58	27.58	-0.47%
Jan 29, 2026	27.71	27.71	27.71	27.71	27.71	0.11%
Jan 28, 2026	27.68	27.68	27.68	27.68	27.68	-0.14%
Jan 27, 2026	27.72	27.72	27.72	27.72	27.72	0.43%
Jan 26, 2026	27.60	27.60	27.60	27.60	27.60	0.29%
Jan 23, 2026	27.52	27.52	27.52	27.52	27.52	0.26%
Jan 22, 2026	27.45	27.45	27.45	27.45	27.45	0.18%
Jan 21, 2026	27.40	27.40	27.40	27.40	27.40	1.00%
Jan 20, 2026	27.13	27.13	27.13	27.13	27.13	-1.56%
Jan 16, 2026	27.56	27.56	27.56	27.56	27.56	0.33%
Jan 15, 2026	27.47	27.47	27.47	27.47	27.47	0.37%
Jan 14, 2026	27.37	27.37	27.37	27.37	27.37	-0.58%
Jan 13, 2026	27.53	27.53	27.53	27.53	27.53	0.04%
Jan 12, 2026	27.52	27.52	27.52	27.52	27.52	0.26%
Jan 9, 2026	27.45	27.45	27.45	27.45	27.45	0.99%
Jan 8, 2026	27.18	27.18	27.18	27.18	27.18	-0.11%
Jan 7, 2026	27.21	27.21	27.21	27.21	27.21	-0.69%
Jan 6, 2026	27.40	27.40	27.40	27.40	27.40	0.48%
Jan 5, 2026	27.27	27.27	27.27	27.27	27.27	0.78%
Jan 2, 2026	27.06	27.06	27.06	27.06	27.06	1.35%
Dec 31, 2025	26.70	26.70	26.70	26.70	26.70	-0.67%
Dec 30, 2025	26.88	26.88	26.88	26.88	26.88	-
Dec 29, 2025	26.88	26.88	26.88	26.88	26.88	-0.26%
Dec 26, 2025	26.95	26.95	26.95	26.95	26.95	-
Dec 24, 2025	26.95	26.95	26.95	26.95	26.95	0.30%
Dec 23, 2025	26.87	26.87	26.87	26.87	26.87	0.60%