FGROX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	29.90	29.90	29.90	29.90	29.90	5.54%
Mar 30, 2026	28.33	28.33	28.33	28.33	28.33	-3.15%
Mar 27, 2026	29.25	29.25	29.25	29.25	29.25	-1.85%
Mar 26, 2026	29.80	29.80	29.80	29.80	29.80	-3.47%
Mar 25, 2026	30.87	30.87	30.87	30.87	30.87	1.65%
Mar 24, 2026	30.37	30.37	30.37	30.37	30.37	0.66%
Mar 23, 2026	30.17	30.17	30.17	30.17	30.17	2.34%
Mar 20, 2026	29.48	29.48	29.48	29.48	29.48	-3.44%
Mar 19, 2026	30.53	30.53	30.53	30.53	30.53	1.36%
Mar 18, 2026	30.12	30.12	30.12	30.12	30.12	-1.54%
Mar 17, 2026	30.59	30.59	30.59	30.59	30.59	0.59%
Mar 16, 2026	30.41	30.41	30.41	30.41	30.41	1.67%
Mar 13, 2026	29.91	29.91	29.91	29.91	29.91	-0.70%
Mar 12, 2026	30.12	30.12	30.12	30.12	30.12	-3.55%
Mar 11, 2026	31.23	31.23	31.23	31.23	31.23	-0.13%
Mar 10, 2026	31.27	31.27	31.27	31.27	31.27	0.26%
Mar 9, 2026	31.19	31.19	31.19	31.19	31.19	2.16%
Mar 6, 2026	30.53	30.53	30.53	30.53	30.53	-3.26%
Mar 5, 2026	31.56	31.56	31.56	31.56	31.56	-2.26%
Mar 4, 2026	32.29	32.29	32.29	32.29	32.29	1.25%
Mar 3, 2026	31.89	31.89	31.89	31.89	31.89	-2.83%
Mar 2, 2026	32.82	32.82	32.82	32.82	32.82	1.58%
Feb 27, 2026	32.31	32.31	32.31	32.31	32.31	-1.31%
Feb 26, 2026	32.74	32.74	32.74	32.74	32.74	-0.18%
Feb 25, 2026	32.80	32.80	32.80	32.80	32.80	0.92%
Feb 24, 2026	32.50	32.50	32.50	32.50	32.50	1.15%
Feb 23, 2026	32.13	32.13	32.13	32.13	32.13	-1.74%
Feb 20, 2026	32.70	32.70	32.70	32.70	32.70	-0.03%
Feb 19, 2026	32.71	32.71	32.71	32.71	32.71	0.68%
Feb 18, 2026	32.49	32.49	32.49	32.49	32.49	0.62%
Feb 17, 2026	32.29	32.29	32.29	32.29	32.29	0.78%
Feb 13, 2026	32.04	32.04	32.04	32.04	32.04	1.14%
Feb 12, 2026	31.68	31.68	31.68	31.68	31.68	-1.86%
Feb 11, 2026	32.28	32.28	32.28	32.28	32.28	-0.68%
Feb 10, 2026	32.50	32.50	32.50	32.50	32.50	-0.28%
Feb 9, 2026	32.59	32.59	32.59	32.59	32.59	1.56%
Feb 6, 2026	32.09	32.09	32.09	32.09	32.09	4.87%
Feb 5, 2026	30.60	30.60	30.60	30.60	30.60	-1.45%
Feb 4, 2026	31.05	31.05	31.05	31.05	31.05	-3.21%
Feb 3, 2026	32.08	32.08	32.08	32.08	32.08	-0.09%
Feb 2, 2026	32.11	32.11	32.11	32.11	32.11	1.04%
Jan 30, 2026	31.78	31.78	31.78	31.78	31.78	-1.37%
Jan 29, 2026	32.22	32.22	32.22	32.22	32.22	-0.03%
Jan 28, 2026	32.23	32.23	32.23	32.23	32.23	-0.37%
Jan 27, 2026	32.35	32.35	32.35	32.35	32.35	0.34%
Jan 26, 2026	32.24	32.24	32.24	32.24	32.24	-
Jan 23, 2026	32.24	32.24	32.24	32.24	32.24	-2.51%
Jan 22, 2026	33.07	33.07	33.07	33.07	33.07	-0.03%
Jan 21, 2026	33.08	33.08	33.08	33.08	33.08	1.25%
Jan 20, 2026	32.67	32.67	32.67	32.67	32.67	-1.24%