FGROX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 16, 2026	33.08	33.08	33.08	33.08	33.08	0.52%
Jan 15, 2026	32.91	32.91	32.91	32.91	32.91	1.61%
Jan 14, 2026	32.39	32.39	32.39	32.39	32.39	0.40%
Jan 13, 2026	32.26	32.26	32.26	32.26	32.26	0.28%
Jan 12, 2026	32.17	32.17	32.17	32.17	32.17	0.34%
Jan 9, 2026	32.06	32.06	32.06	32.06	32.06	1.55%
Jan 8, 2026	31.57	31.57	31.57	31.57	31.57	0.45%
Jan 7, 2026	31.43	31.43	31.43	31.43	31.43	-0.16%
Jan 6, 2026	31.48	31.48	31.48	31.48	31.48	1.32%
Jan 5, 2026	31.07	31.07	31.07	31.07	31.07	1.70%
Jan 2, 2026	30.55	30.55	30.55	30.55	30.55	1.53%
Dec 31, 2025	30.09	30.09	30.09	30.09	30.09	-1.08%
Dec 30, 2025	30.42	30.42	30.42	30.42	30.42	-1.04%
Dec 29, 2025	30.74	30.74	30.74	30.74	30.74	-0.87%
Dec 26, 2025	31.01	31.01	31.01	31.01	31.01	-0.74%
Dec 24, 2025	31.24	31.24	31.24	31.24	31.24	0.39%
Dec 23, 2025	31.12	31.12	31.12	31.12	31.12	-0.54%
Dec 22, 2025	31.29	31.29	31.29	31.29	31.29	2.02%
Dec 19, 2025	30.67	30.67	30.67	30.67	30.67	2.17%
Dec 18, 2025	30.02	30.02	30.02	30.02	30.02	1.56%
Dec 17, 2025	29.56	29.56	29.56	29.56	29.56	-6.10%
Dec 16, 2025	30.28	30.28	30.28	31.48	30.28	-1.01%
Dec 15, 2025	30.59	30.59	30.59	31.80	30.59	-1.00%
Dec 12, 2025	30.90	30.90	30.90	32.12	30.90	-2.70%
Dec 11, 2025	31.75	31.75	31.75	33.01	31.75	0.79%
Dec 10, 2025	31.50	31.50	31.50	32.75	31.50	0.58%
Dec 9, 2025	31.32	31.32	31.32	32.56	31.32	0.43%
Dec 8, 2025	31.18	31.18	31.18	32.42	31.18	0.93%
Dec 5, 2025	30.90	30.90	30.90	32.12	30.90	-0.53%
Dec 4, 2025	31.06	31.06	31.06	32.29	31.06	1.93%
Dec 3, 2025	30.47	30.47	30.47	31.68	30.47	1.51%