Emerald Growth Fund Institutional Class (FGROX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.55
+0.20 (0.89%)
At close: Apr 29, 2025
FGROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 21, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.79% |
| Apr 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.38% |
| Apr 16, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.50% |
| Apr 15, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.09% |
| Apr 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.52% |
| Apr 11, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.93% |
| Apr 10, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -4.65% |
| Apr 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 10.77% |
| Apr 8, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -3.16% |
| Apr 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.20% |
| Apr 4, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -5.76% |
| Apr 3, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -7.08% |
| Apr 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.66% |
| Apr 1, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.13% |
| Mar 31, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.14% |
| Mar 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.35% |
| Mar 27, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.38% |
| Mar 26, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.00% |
| Mar 25, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.79% |
| Mar 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 3.83% |
| Mar 21, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.30% |
| Mar 20, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.60% |
| Mar 19, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 2.35% |
| Mar 18, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.67% |
| Mar 17, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.39% |
| Mar 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.86% |
| Mar 13, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.93% |
| Mar 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.06% |
| Mar 11, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.90% |
| Mar 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -3.66% |
| Mar 7, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.04% |
| Mar 6, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -3.08% |
| Mar 5, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.59% |
| Mar 4, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.51% |
| Mar 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -4.59% |
| Feb 28, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 2.05% |
| Feb 27, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -2.37% |
| Feb 26, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.14% |
| Feb 25, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.24% |
| Feb 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.99% |
| Feb 21, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -3.30% |
| Feb 20, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.10% |
| Feb 19, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.49% |