FGSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	61.04	61.04	61.04	61.04	61.04	-1.50%
Jul 6, 2026	61.97	61.97	61.97	61.97	61.97	1.13%
Jul 2, 2026	61.28	61.28	61.28	61.28	61.28	-0.71%
Jul 1, 2026	61.72	61.72	61.72	61.72	61.72	-0.56%
Jun 30, 2026	62.07	62.07	62.07	62.07	62.07	1.01%
Jun 29, 2026	61.45	61.45	61.45	61.45	61.45	0.95%
Jun 26, 2026	60.87	60.87	60.87	60.87	60.87	0.41%
Jun 25, 2026	60.62	60.62	60.62	60.62	60.62	-0.38%
Jun 24, 2026	60.85	60.85	60.85	60.85	60.85	1.16%
Jun 23, 2026	60.15	60.15	60.15	60.15	60.15	-1.23%
Jun 22, 2026	60.90	60.90	60.90	60.90	60.90	0.43%
Jun 18, 2026	60.64	60.64	60.64	60.64	60.64	0.90%
Jun 17, 2026	60.10	60.10	60.10	60.10	60.10	-1.09%
Jun 16, 2026	60.76	60.76	60.76	60.76	60.76	-0.59%
Jun 15, 2026	61.12	61.12	61.12	61.12	61.12	1.36%
Jun 12, 2026	60.30	60.30	60.30	60.30	60.30	0.30%
Jun 11, 2026	60.12	60.12	60.12	60.12	60.12	2.33%
Jun 10, 2026	58.75	58.75	58.75	58.75	58.75	-2.13%
Jun 9, 2026	60.03	60.03	60.03	60.03	60.03	0.44%
Jun 8, 2026	59.77	59.77	59.77	59.77	59.77	-0.12%
Jun 5, 2026	59.84	59.84	59.84	59.84	59.84	-2.48%
Jun 4, 2026	61.36	61.36	61.36	61.36	61.36	0.62%
Jun 3, 2026	60.98	60.98	60.98	60.98	60.98	-1.41%
Jun 2, 2026	61.85	61.85	61.85	61.85	61.85	-0.82%
Jun 1, 2026	62.36	62.36	62.36	62.36	62.36	1.17%
May 29, 2026	61.64	61.64	61.64	61.64	61.64	0.70%
May 28, 2026	61.21	61.21	61.21	61.21	61.21	0.46%
May 27, 2026	60.93	60.93	60.93	60.93	60.93	-
May 26, 2026	60.93	60.93	60.93	60.93	60.93	0.81%
May 22, 2026	60.44	60.44	60.44	60.44	60.44	1.19%
May 21, 2026	59.73	59.73	59.73	59.73	59.73	0.20%
May 20, 2026	59.61	59.61	59.61	59.61	59.61	1.27%
May 19, 2026	58.86	58.86	58.86	58.86	58.86	-1.19%
May 18, 2026	59.57	59.57	59.57	59.57	59.57	-0.07%
May 15, 2026	59.61	59.61	59.61	59.61	59.61	-0.82%
May 14, 2026	60.10	60.10	60.10	60.10	60.10	0.69%
May 13, 2026	59.69	59.69	59.69	59.69	59.69	-0.52%
May 12, 2026	60.00	60.00	60.00	60.00	60.00	-0.51%
May 11, 2026	60.31	60.31	60.31	60.31	60.31	0.15%
May 8, 2026	60.22	60.22	60.22	60.22	60.22	-0.97%
May 7, 2026	60.81	60.81	60.81	60.81	60.81	-0.64%
May 6, 2026	61.20	61.20	61.20	61.20	61.20	0.82%
May 5, 2026	60.70	60.70	60.70	60.70	60.70	0.85%
May 4, 2026	60.19	60.19	60.19	60.19	60.19	-0.02%
May 1, 2026	60.20	60.20	60.20	60.20	60.20	0.43%
Apr 30, 2026	59.94	59.94	59.94	59.94	59.94	2.11%
Apr 29, 2026	58.70	58.70	58.70	58.70	58.70	-0.73%
Apr 28, 2026	59.13	59.13	59.13	59.13	59.13	-1.29%
Apr 27, 2026	59.90	59.90	59.90	59.90	59.90	0.02%
Apr 24, 2026	59.89	59.89	59.89	59.89	59.89	0.50%