FGRSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 29, 2025	44.12	44.12	44.12	44.12	44.12	-2.78%
Dec 26, 2025	44.23	44.23	44.23	45.38	44.23	0.09%
Dec 24, 2025	44.20	44.20	44.20	45.34	44.20	0.07%
Dec 23, 2025	44.17	44.17	44.17	45.31	44.17	0.49%
Dec 22, 2025	43.95	43.95	43.95	45.09	43.95	0.45%
Dec 19, 2025	43.76	43.76	43.76	44.89	43.76	0.31%
Dec 18, 2025	43.62	43.62	43.62	44.75	43.62	-5.71%
Dec 17, 2025	43.36	43.36	43.36	47.46	43.36	-0.54%
Dec 16, 2025	43.59	43.59	43.59	47.72	43.59	-0.44%
Dec 15, 2025	43.79	43.79	43.79	47.93	43.78	0.95%
Dec 12, 2025	43.37	43.37	43.37	47.48	43.37	-0.63%
Dec 11, 2025	43.65	43.65	43.65	47.78	43.65	0.72%
Dec 10, 2025	43.34	43.34	43.34	47.44	43.34	1.13%
Dec 9, 2025	42.85	42.85	42.85	46.91	42.85	-0.53%
Dec 8, 2025	43.08	43.08	43.08	47.16	43.08	-0.06%
Dec 5, 2025	43.11	43.11	43.11	47.19	43.11	0.25%
Dec 4, 2025	43.00	43.00	43.00	47.07	43.00	0.41%
Dec 3, 2025	42.83	42.83	42.83	46.88	42.83	0.56%
Dec 2, 2025	42.59	42.59	42.59	46.62	42.59	0.41%
Dec 1, 2025	42.41	42.41	42.41	46.43	42.41	-0.58%
Nov 28, 2025	42.66	42.66	42.66	46.70	42.66	0.43%
Nov 26, 2025	42.48	42.48	42.48	46.50	42.48	1.02%
Nov 25, 2025	42.05	42.05	42.05	46.03	42.05	1.32%
Nov 24, 2025	41.50	41.50	41.50	45.43	41.50	0.02%
Nov 21, 2025	41.49	41.49	41.49	45.42	41.49	1.57%
Nov 20, 2025	40.85	40.85	40.85	44.72	40.85	-1.15%
Nov 19, 2025	41.33	41.33	41.33	45.24	41.33	-0.37%
Nov 18, 2025	41.48	41.48	41.48	45.41	41.48	-1.54%
Nov 17, 2025	42.13	42.13	42.13	46.12	42.13	-1.35%
Nov 14, 2025	42.71	42.71	42.71	46.75	42.71	-0.26%
Nov 13, 2025	42.82	42.82	42.82	46.87	42.82	-0.97%
Nov 12, 2025	43.24	43.24	43.24	47.33	43.24	1.11%
Nov 11, 2025	42.76	42.76	42.76	46.81	42.76	0.60%
Nov 10, 2025	42.51	42.51	42.51	46.53	42.51	1.15%
Nov 7, 2025	42.02	42.02	42.02	46.00	42.02	0.07%
Nov 6, 2025	41.99	41.99	41.99	45.97	41.99	-0.13%
Nov 5, 2025	42.05	42.05	42.05	46.03	42.05	0.55%
Nov 4, 2025	41.82	41.82	41.82	45.78	41.82	-1.19%
Nov 3, 2025	42.32	42.32	42.32	46.33	42.32	0.13%
Oct 31, 2025	42.27	42.27	42.27	46.27	42.27	-0.24%
Oct 30, 2025	42.37	42.37	42.37	46.38	42.37	-0.24%
Oct 29, 2025	42.47	42.47	42.47	46.49	42.47	-0.92%
Oct 28, 2025	42.86	42.86	42.86	46.92	42.86	-0.34%
Oct 27, 2025	43.01	43.01	43.01	47.08	43.01	1.05%
Oct 24, 2025	42.56	42.56	42.56	46.59	42.56	0.19%
Oct 23, 2025	42.48	42.48	42.48	46.50	42.48	0.93%
Oct 22, 2025	42.09	42.09	42.09	46.07	42.09	-0.02%
Oct 21, 2025	42.10	42.10	42.10	46.08	42.09	-0.63%
Oct 20, 2025	42.36	42.36	42.36	46.37	42.36	0.61%
Oct 17, 2025	42.10	42.10	42.10	46.09	42.10	-0.11%