FGLGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jul 17, 2026	29.61	29.61	29.61	29.61	27.56	-0.77%
Jul 16, 2026	29.84	29.84	29.84	29.84	27.77	-0.50%
Jul 15, 2026	29.99	29.99	29.99	29.99	27.91	0.77%
Jul 14, 2026	29.76	29.76	29.76	29.76	27.69	0.37%
Jul 13, 2026	29.65	29.65	29.65	29.65	27.59	-0.83%
Jul 10, 2026	29.90	29.90	29.90	29.90	27.82	0.57%
Jul 9, 2026	29.73	29.73	29.73	29.73	27.67	0.57%
Jul 8, 2026	29.56	29.56	29.56	29.56	27.51	-0.57%
Jul 7, 2026	29.73	29.73	29.73	29.73	27.67	-0.50%
Jul 6, 2026	29.88	29.88	29.88	29.88	27.81	0.67%
Jul 2, 2026	29.68	29.68	29.68	29.68	27.62	0.37%
Jul 1, 2026	29.57	29.57	29.57	29.57	27.52	0.17%
Jun 30, 2026	29.52	29.52	29.52	29.52	27.47	0.75%
Jun 29, 2026	29.30	29.30	29.30	29.30	27.27	1.03%
Jun 26, 2026	29.00	29.00	29.00	29.00	26.99	-0.21%
Jun 25, 2026	29.06	29.06	29.06	29.06	27.04	0.17%
Jun 24, 2026	29.01	29.01	29.01	29.01	27.00	0.27%
Jun 23, 2026	28.93	28.93	28.93	28.93	26.92	-1.20%
Jun 22, 2026	29.28	29.28	29.28	29.28	27.25	-0.71%
Jun 18, 2026	29.49	29.49	29.49	29.49	27.44	0.99%