FGROX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	34.35	34.35	34.35	34.35	34.35	0.47%
Apr 28, 2026	34.19	34.19	34.19	34.19	34.19	-2.37%
Apr 27, 2026	35.02	35.02	35.02	35.02	35.02	-0.91%
Apr 24, 2026	35.34	35.34	35.34	35.34	35.34	1.52%
Apr 23, 2026	34.81	34.81	34.81	34.81	34.81	-0.77%
Apr 22, 2026	35.08	35.08	35.08	35.08	35.08	0.52%
Apr 21, 2026	34.90	34.90	34.90	34.90	34.90	-1.33%
Apr 20, 2026	35.37	35.37	35.37	35.37	35.37	1.20%
Apr 17, 2026	34.95	34.95	34.95	34.95	34.95	2.61%
Apr 16, 2026	34.06	34.06	34.06	34.06	34.06	-0.23%
Apr 15, 2026	34.14	34.14	34.14	34.14	34.14	0.23%
Apr 14, 2026	34.06	34.06	34.06	34.06	34.06	2.68%
Apr 13, 2026	33.17	33.17	33.17	33.17	33.17	2.60%
Apr 10, 2026	32.33	32.33	32.33	32.33	32.33	0.50%
Apr 9, 2026	32.17	32.17	32.17	32.17	32.17	0.75%
Apr 8, 2026	31.93	31.93	31.93	31.93	31.93	4.24%
Apr 7, 2026	30.63	30.63	30.63	30.63	30.63	0.33%
Apr 6, 2026	30.53	30.53	30.53	30.53	30.53	0.73%
Apr 2, 2026	30.31	30.31	30.31	30.31	30.31	0.63%
Apr 1, 2026	30.12	30.12	30.12	30.12	30.12	0.74%
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%