Emerald Growth Fund Institutional Class (FGROX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.55
+0.37 (1.36%)
Jul 3, 2025, 4:00 PM EDT
FGROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.04% |
| Jul 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.96% |
| Jun 30, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.04% |
| Jun 27, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.22% |
| Jun 26, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.65% |
| Jun 25, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.34% |
| Jun 24, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.83% |
| Jun 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.19% |
| Jun 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.19% |
| Jun 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.70% |
| Jun 17, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.77% |
| Jun 16, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.45% |
| Jun 13, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.69% |
| Jun 12, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.43% |
| Jun 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.08% |
| Jun 10, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Jun 9, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.43% |
| Jun 6, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.34% |
| Jun 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.04% |
| Jun 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Jun 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 2.25% |
| Jun 2, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.30% |
| May 30, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.16% |
| May 29, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.45% |
| May 28, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.29% |
| May 27, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 2.01% |
| May 23, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.04% |
| May 22, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.16% |
| May 21, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.83% |
| May 20, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.36% |
| May 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.12% |
| May 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.89% |
| May 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.32% |
| May 14, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.32% |
| May 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.85% |
| May 12, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 4.06% |
| May 9, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| May 8, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.77% |
| May 7, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.83% |
| May 6, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.54% |
| May 5, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.21% |
| May 2, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 2.94% |
| May 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.61% |
| Apr 30, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.62% |
| Apr 29, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.89% |
| Apr 28, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.31% |
| Apr 25, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.27% |
| Apr 24, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.49% |
| Apr 23, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.70% |
| Apr 22, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 2.68% |