FGSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 13, 2026	57.16	57.16	57.16	57.16	57.16	-2.21%
Mar 12, 2026	58.45	58.45	58.45	58.45	58.45	-0.32%
Mar 11, 2026	58.64	58.64	58.64	58.64	58.64	-1.16%
Mar 10, 2026	59.33	59.33	59.33	59.33	59.33	-
Mar 9, 2026	59.33	59.33	59.33	59.33	59.33	-0.19%
Mar 6, 2026	59.44	59.44	59.44	59.44	59.44	0.02%
Mar 5, 2026	59.43	59.43	59.43	59.43	59.43	0.17%
Mar 4, 2026	59.33	59.33	59.33	59.33	59.33	-1.02%
Mar 3, 2026	59.94	59.94	59.94	59.94	59.94	-
Mar 2, 2026	59.94	59.94	59.94	59.94	59.94	-1.27%
Feb 27, 2026	60.71	60.71	60.71	60.71	60.71	1.08%
Feb 26, 2026	60.06	60.06	60.06	60.06	60.06	0.92%
Feb 25, 2026	59.51	59.51	59.51	59.51	59.51	1.73%
Feb 24, 2026	58.50	58.50	58.50	58.50	58.50	-
Feb 23, 2026	58.50	58.50	58.50	58.50	58.50	-2.35%
Feb 20, 2026	59.91	59.91	59.91	59.91	59.91	-0.20%
Feb 19, 2026	60.03	60.03	60.03	60.03	60.03	0.84%
Feb 18, 2026	59.53	59.53	59.53	59.53	59.53	-
Feb 17, 2026	59.53	59.53	59.53	59.53	59.53	1.97%
Feb 13, 2026	58.38	58.38	58.38	58.38	58.38	-2.16%
Feb 12, 2026	59.67	59.67	59.67	59.67	59.67	-0.52%
Feb 11, 2026	59.98	59.98	59.98	59.98	59.98	0.07%
Feb 10, 2026	59.94	59.94	59.94	59.94	59.94	-
Feb 9, 2026	59.94	59.94	59.94	59.94	59.94	4.15%
Feb 6, 2026	57.55	57.55	57.55	57.55	57.55	-1.59%
Feb 5, 2026	58.48	58.48	58.48	58.48	58.48	-0.95%
Feb 4, 2026	59.04	59.04	59.04	59.04	59.04	-1.78%
Feb 3, 2026	60.11	60.11	60.11	60.11	60.11	-
Feb 2, 2026	60.11	60.11	60.11	60.11	60.11	-0.28%
Jan 30, 2026	60.28	60.28	60.28	60.28	60.28	-0.13%
Jan 29, 2026	60.36	60.36	60.36	60.36	60.36	-0.76%
Jan 28, 2026	60.82	60.82	60.82	60.82	60.82	-0.15%
Jan 27, 2026	60.91	60.91	60.91	60.91	60.91	-
Jan 26, 2026	60.91	60.91	60.91	60.91	60.91	-0.38%
Jan 23, 2026	61.14	61.14	61.14	61.14	61.14	0.76%
Jan 22, 2026	60.68	60.68	60.68	60.68	60.68	1.35%
Jan 21, 2026	59.87	59.87	59.87	59.87	59.87	-
Jan 20, 2026	59.87	59.87	59.87	59.87	59.87	-2.73%
Jan 16, 2026	61.55	61.55	61.55	61.55	61.55	0.18%
Jan 15, 2026	61.44	61.44	61.44	61.44	61.44	-0.71%
Jan 14, 2026	61.88	61.88	61.88	61.88	61.88	-0.11%
Jan 13, 2026	61.95	61.95	61.95	61.95	61.95	-
Jan 12, 2026	61.95	61.95	61.95	61.95	61.95	0.62%
Jan 9, 2026	61.57	61.57	61.57	61.57	61.57	-1.25%
Jan 8, 2026	62.35	62.35	62.35	62.35	62.35	-0.19%
Jan 7, 2026	62.47	62.47	62.47	62.47	62.47	1.73%
Jan 6, 2026	61.41	61.41	61.41	61.41	61.41	-
Jan 5, 2026	61.41	61.41	61.41	61.41	61.41	1.10%
Jan 2, 2026	60.74	60.74	60.74	60.74	60.74	-0.16%
Dec 31, 2025	60.84	60.84	60.84	60.84	60.84	-0.41%