FGLGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 28, 2026	27.80	27.80	27.80	27.80	27.80	-1.00%
Sep 25, 2026	28.08	28.08	28.08	28.08	28.08	0.57%
Sep 24, 2026	27.92	27.92	27.92	27.92	27.92	-0.07%
Sep 23, 2026	27.94	27.94	27.94	27.94	27.94	-0.75%
Sep 22, 2026	28.15	28.15	28.15	28.15	28.15	-0.14%
Sep 21, 2026	28.19	28.19	28.19	28.19	28.19	1.26%
Sep 18, 2026	27.84	27.84	27.84	27.84	27.84	0.11%
Sep 17, 2026	27.81	27.81	27.81	27.81	27.81	0.80%
Sep 16, 2026	27.59	27.59	27.59	27.59	27.59	-0.72%
Sep 15, 2026	27.79	27.79	27.79	27.79	27.79	-0.43%
Sep 14, 2026	27.91	27.91	27.91	27.91	27.91	-0.61%
Sep 11, 2026	28.08	28.08	28.08	28.08	28.08	0.72%
Sep 10, 2026	27.88	27.88	27.88	27.88	27.88	-0.75%
Sep 9, 2026	28.09	28.09	28.09	28.09	28.09	-0.67%
Sep 8, 2026	28.28	28.28	28.28	28.28	28.28	-0.63%
Sep 4, 2026	28.46	28.46	28.46	28.46	28.46	-0.18%
Sep 3, 2026	28.51	28.51	28.51	28.51	28.51	0.81%
Sep 2, 2026	28.28	28.28	28.28	28.28	28.28	0.86%
Sep 1, 2026	28.04	28.04	28.04	28.04	28.04	-0.57%
Aug 31, 2026	28.20	28.20	28.20	28.20	28.20	-0.53%
Aug 28, 2026	28.35	28.35	28.35	28.35	28.35	-0.14%
Aug 27, 2026	28.39	28.39	28.39	28.39	28.39	0.39%
Aug 26, 2026	28.28	28.28	28.28	28.28	28.28	-0.04%
Aug 25, 2026	28.29	28.29	28.29	28.29	28.29	0.21%
Aug 24, 2026	28.23	28.23	28.23	28.23	28.23	-0.32%
Aug 21, 2026	28.32	28.32	28.32	28.32	28.32	0.28%
Aug 20, 2026	28.24	28.24	28.24	28.24	28.24	-0.84%
Aug 19, 2026	28.48	28.48	28.48	28.48	28.48	0.04%
Aug 18, 2026	28.47	28.47	28.47	28.47	28.47	-0.84%
Aug 17, 2026	28.71	28.71	28.71	28.71	28.71	-0.62%
Aug 14, 2026	28.89	28.89	28.89	28.89	28.89	0.02%
Aug 13, 2026	31.04	31.04	31.04	31.04	28.89	0.48%
Aug 12, 2026	30.89	30.89	30.89	30.89	28.75	0.20%
Aug 11, 2026	30.83	30.83	30.83	30.83	28.69	-0.07%
Aug 10, 2026	30.85	30.85	30.85	30.85	28.71	-0.03%
Aug 7, 2026	30.86	30.86	30.86	30.86	28.72	0.36%
Aug 6, 2026	30.75	30.75	30.75	30.75	28.62	-0.49%
Aug 5, 2026	30.90	30.90	30.90	30.90	28.76	-0.07%
Aug 4, 2026	30.92	30.92	30.92	30.92	28.77	1.11%
Aug 3, 2026	30.58	30.58	30.58	30.58	28.46	2.07%
Jul 31, 2026	29.96	29.96	29.96	29.96	27.88	0.94%
Jul 30, 2026	29.68	29.68	29.68	29.68	27.62	1.85%
Jul 29, 2026	29.14	29.14	29.14	29.14	27.12	-1.49%
Jul 28, 2026	29.58	29.58	29.58	29.58	27.53	0.48%
Jul 27, 2026	29.44	29.44	29.44	29.44	27.40	0.03%
Jul 24, 2026	29.43	29.43	29.43	29.43	27.39	0.07%
Jul 23, 2026	29.41	29.41	29.41	29.41	27.37	-0.74%
Jul 22, 2026	29.63	29.63	29.63	29.63	27.57	-0.27%
Jul 21, 2026	29.71	29.71	29.71	29.71	27.65	0.64%
Jul 20, 2026	29.52	29.52	29.52	29.52	27.47	-0.30%