FGROX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	29.92	29.92	29.92	29.92	29.92	0.03%
Aug 25, 2026	29.91	29.91	29.91	29.91	29.91	0.44%
Aug 24, 2026	29.78	29.78	29.78	29.78	29.78	-1.42%
Aug 21, 2026	30.21	30.21	30.21	30.21	30.21	0.67%
Aug 20, 2026	30.01	30.01	30.01	30.01	30.01	-2.28%
Aug 19, 2026	30.71	30.71	30.71	30.71	30.71	-0.78%
Aug 18, 2026	30.95	30.95	30.95	30.95	30.95	-2.55%
Aug 17, 2026	31.76	31.76	31.76	31.76	31.76	0.35%
Aug 14, 2026	31.65	31.65	31.65	31.65	31.65	1.25%
Aug 13, 2026	31.26	31.26	31.26	31.26	31.26	-0.23%
Aug 12, 2026	39.65	39.65	39.65	39.65	31.33	1.17%
Aug 11, 2026	39.19	39.19	39.19	39.19	30.97	0.10%
Aug 10, 2026	39.15	39.15	39.15	39.15	30.94	-1.04%
Aug 7, 2026	39.56	39.56	39.56	39.56	31.26	1.13%
Aug 6, 2026	39.12	39.12	39.12	39.12	30.91	-0.79%
Aug 5, 2026	39.43	39.43	39.43	39.43	31.16	-0.15%
Aug 4, 2026	39.49	39.49	39.49	39.49	31.21	3.65%
Aug 3, 2026	38.10	38.10	38.10	38.10	30.11	2.36%
Jul 31, 2026	37.22	37.22	37.22	37.22	29.41	-0.13%
Jul 30, 2026	37.27	37.27	37.27	37.27	29.45	3.24%
Jul 29, 2026	36.10	36.10	36.10	36.10	28.53	-3.09%
Jul 28, 2026	37.25	37.25	37.25	37.25	29.44	-1.51%
Jul 27, 2026	37.82	37.82	37.82	37.82	29.89	0.35%
Jul 24, 2026	37.69	37.69	37.69	37.69	29.78	-1.57%
Jul 23, 2026	38.29	38.29	38.29	38.29	30.26	-0.05%
Jul 22, 2026	38.31	38.31	38.31	38.31	30.27	-1.75%
Jul 21, 2026	38.99	38.99	38.99	38.99	30.81	2.82%
Jul 20, 2026	37.92	37.92	37.92	37.92	29.96	-0.99%
Jul 17, 2026	38.30	38.30	38.30	38.30	30.26	-0.03%
Jul 16, 2026	38.31	38.31	38.31	38.31	30.27	-2.05%
Jul 15, 2026	39.11	39.11	39.11	39.11	30.90	0.07%
Jul 14, 2026	39.08	39.08	39.08	39.08	30.88	1.43%
Jul 13, 2026	38.53	38.53	38.53	38.53	30.45	-2.21%
Jul 10, 2026	39.40	39.40	39.40	39.40	31.13	-1.00%
Jul 9, 2026	39.80	39.80	39.80	39.80	31.45	2.47%
Jul 8, 2026	38.84	38.84	38.84	38.84	30.69	-1.02%
Jul 7, 2026	39.24	39.24	39.24	39.24	31.01	-2.68%
Jul 6, 2026	40.32	40.32	40.32	40.32	31.86	0.37%
Jul 2, 2026	40.17	40.17	40.17	40.17	31.74	-2.31%
Jul 1, 2026	41.12	41.12	41.12	41.12	32.49	-1.18%
Jun 30, 2026	41.61	41.61	41.61	41.61	32.88	1.84%
Jun 29, 2026	40.86	40.86	40.86	40.86	32.29	1.21%
Jun 26, 2026	40.37	40.37	40.37	40.37	31.90	-0.74%
Jun 25, 2026	40.67	40.67	40.67	40.67	32.14	1.80%
Jun 24, 2026	39.95	39.95	39.95	39.95	31.57	0.63%
Jun 23, 2026	39.70	39.70	39.70	39.70	31.37	-2.26%
Jun 22, 2026	40.62	40.62	40.62	40.62	32.10	1.20%
Jun 18, 2026	40.14	40.14	40.14	40.14	31.72	3.43%
Jun 17, 2026	38.81	38.81	38.81	38.81	30.67	-0.03%
Jun 16, 2026	38.82	38.82	38.82	38.82	30.68	-1.67%