FGLGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 11, 2026	27.52	27.52	27.52	27.52	27.52	0.77%
Nov 10, 2026	27.31	27.31	27.31	27.31	27.31	-0.69%
Nov 9, 2026	27.50	27.50	27.50	27.50	27.50	1.93%
Nov 6, 2026	26.98	26.98	26.98	26.98	26.98	0.26%
Nov 5, 2026	26.91	26.91	26.91	26.91	26.91	-3.72%
Nov 4, 2026	27.95	27.95	27.95	27.95	27.95	1.75%
Nov 3, 2026	27.47	27.47	27.47	27.47	27.47	0.48%
Nov 2, 2026	27.34	27.34	27.34	27.34	27.34	0.07%
Oct 30, 2026	27.32	27.32	27.32	27.32	27.32	-1.48%
Oct 29, 2026	27.73	27.73	27.73	27.73	27.73	-0.07%
Oct 28, 2026	27.75	27.75	27.75	27.75	27.75	0.22%
Oct 27, 2026	27.69	27.69	27.69	27.69	27.69	-
Oct 26, 2026	27.69	27.69	27.69	27.69	27.69	0.44%
Oct 23, 2026	27.57	27.57	27.57	27.57	27.57	-0.54%
Oct 22, 2026	27.72	27.72	27.72	27.72	27.72	-1.11%
Oct 21, 2026	28.03	28.03	28.03	28.03	28.03	0.43%
Oct 20, 2026	27.91	27.91	27.91	27.91	27.91	0.14%
Oct 19, 2026	27.87	27.87	27.87	27.87	27.87	0.29%
Oct 16, 2026	27.79	27.79	27.79	27.79	27.79	-0.79%
Oct 15, 2026	28.01	28.01	28.01	28.01	28.01	0.79%
Oct 14, 2026	27.79	27.79	27.79	27.79	27.79	-1.10%
Oct 13, 2026	28.10	28.10	28.10	28.10	28.10	-0.11%
Oct 12, 2026	28.13	28.13	28.13	28.13	28.13	0.04%
Oct 9, 2026	28.12	28.12	28.12	28.12	28.12	0.68%
Oct 8, 2026	27.93	27.93	27.93	27.93	27.93	-0.29%
Oct 7, 2026	28.01	28.01	28.01	28.01	28.01	-0.50%
Oct 6, 2026	28.15	28.15	28.15	28.15	28.15	0.29%
Oct 5, 2026	28.07	28.07	28.07	28.07	28.07	0.75%
Oct 2, 2026	27.86	27.86	27.86	27.86	27.86	0.47%
Oct 1, 2026	27.73	27.73	27.73	27.73	27.73	0.14%
Sep 30, 2026	27.69	27.69	27.69	27.69	27.69	-0.32%
Sep 29, 2026	27.78	27.78	27.78	27.78	27.78	-0.07%
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%