FGLGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	28.84	28.84	28.84	28.84	28.84	-2.07%
Jun 4, 2026	29.45	29.45	29.45	29.45	29.45	1.06%
Jun 3, 2026	29.14	29.14	29.14	29.14	29.14	-0.88%
Jun 2, 2026	29.40	29.40	29.40	29.40	29.40	-0.24%
Jun 1, 2026	29.47	29.47	29.47	29.47	29.47	0.27%
May 29, 2026	29.39	29.39	29.39	29.39	29.39	0.03%
May 28, 2026	29.38	29.38	29.38	29.38	29.38	0.41%
May 27, 2026	29.26	29.26	29.26	29.26	29.26	-
May 26, 2026	29.26	29.26	29.26	29.26	29.26	0.58%
May 22, 2026	29.09	29.09	29.09	29.09	29.09	-0.03%
May 21, 2026	29.10	29.10	29.10	29.10	29.10	0.21%
May 20, 2026	29.04	29.04	29.04	29.04	29.04	1.04%
May 19, 2026	28.74	28.74	28.74	28.74	28.74	-0.52%
May 18, 2026	28.89	28.89	28.89	28.89	28.89	0.10%
May 15, 2026	28.86	28.86	28.86	28.86	28.86	-1.27%
May 14, 2026	29.23	29.23	29.23	29.23	29.23	0.52%
May 13, 2026	29.08	29.08	29.08	29.08	29.08	0.35%
May 12, 2026	28.98	28.98	28.98	28.98	28.98	0.10%
May 11, 2026	28.95	28.95	28.95	28.95	28.95	-0.03%
May 8, 2026	28.96	28.96	28.96	28.96	28.96	0.31%
May 7, 2026	28.87	28.87	28.87	28.87	28.87	-0.89%
May 6, 2026	29.13	29.13	29.13	29.13	29.13	1.50%
May 5, 2026	28.70	28.70	28.70	28.70	28.70	0.84%
May 4, 2026	28.46	28.46	28.46	28.46	28.46	-0.63%
May 1, 2026	28.64	28.64	28.64	28.64	28.64	-0.31%
Apr 30, 2026	28.73	28.73	28.73	28.73	28.73	1.02%
Apr 29, 2026	28.44	28.44	28.44	28.44	28.44	-0.39%
Apr 28, 2026	28.55	28.55	28.55	28.55	28.55	-0.49%
Apr 27, 2026	28.69	28.69	28.69	28.69	28.69	0.17%
Apr 24, 2026	28.64	28.64	28.64	28.64	28.64	0.42%
Apr 23, 2026	28.52	28.52	28.52	28.52	28.52	-0.18%
Apr 22, 2026	28.57	28.57	28.57	28.57	28.57	1.38%
Apr 21, 2026	28.18	28.18	28.18	28.18	28.18	-0.91%
Apr 20, 2026	28.44	28.44	28.44	28.44	28.44	-0.25%
Apr 17, 2026	28.51	28.51	28.51	28.51	28.51	1.10%
Apr 16, 2026	28.20	28.20	28.20	28.20	28.20	-0.21%
Apr 15, 2026	28.26	28.26	28.26	28.26	28.26	0.36%
Apr 14, 2026	28.16	28.16	28.16	28.16	28.16	0.90%
Apr 13, 2026	27.91	27.91	27.91	27.91	27.91	1.12%
Apr 10, 2026	27.60	27.60	27.60	27.60	27.60	0.04%
Apr 9, 2026	27.59	27.59	27.59	27.59	27.59	0.77%
Apr 8, 2026	27.38	27.38	27.38	27.38	27.38	2.51%
Apr 7, 2026	26.71	26.71	26.71	26.71	26.71	0.23%
Apr 6, 2026	26.65	26.65	26.65	26.65	26.65	0.76%
Apr 2, 2026	26.45	26.45	26.45	26.45	26.45	-
Apr 1, 2026	26.45	26.45	26.45	26.45	26.45	0.72%
Mar 31, 2026	26.26	26.26	26.26	26.26	26.26	3.18%
Mar 30, 2026	25.45	25.45	25.45	25.45	25.45	-0.59%
Mar 27, 2026	25.60	25.60	25.60	25.60	25.60	-1.46%
Mar 26, 2026	25.98	25.98	25.98	25.98	25.98	-2.00%