FGSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 23, 2026	59.59	59.59	59.59	59.59	59.59	-1.29%
Apr 22, 2026	60.37	60.37	60.37	60.37	60.37	-0.10%
Apr 21, 2026	60.43	60.43	60.43	60.43	60.43	-1.13%
Apr 20, 2026	61.12	61.12	61.12	61.12	61.12	0.61%
Apr 17, 2026	60.75	60.75	60.75	60.75	60.75	1.66%
Apr 16, 2026	59.76	59.76	59.76	59.76	59.76	-0.20%
Apr 15, 2026	59.88	59.88	59.88	59.88	59.88	0.67%
Apr 14, 2026	59.48	59.48	59.48	59.48	59.48	0.90%
Apr 13, 2026	58.95	58.95	58.95	58.95	58.95	2.13%
Apr 10, 2026	57.72	57.72	57.72	57.72	57.72	-1.05%
Apr 9, 2026	58.33	58.33	58.33	58.33	58.33	-0.63%
Apr 8, 2026	58.70	58.70	58.70	58.70	58.70	2.59%
Apr 7, 2026	57.22	57.22	57.22	57.22	57.22	-0.64%
Apr 6, 2026	57.59	57.59	57.59	57.59	57.59	0.26%
Apr 2, 2026	57.44	57.44	57.44	57.44	57.44	0.09%
Apr 1, 2026	57.39	57.39	57.39	57.39	57.39	0.95%
Mar 31, 2026	56.85	56.85	56.85	56.85	56.85	3.29%
Mar 30, 2026	55.04	55.04	55.04	55.04	55.04	-0.79%
Mar 27, 2026	55.48	55.48	55.48	55.48	55.48	-4.30%
Mar 26, 2026	57.97	57.97	57.97	57.97	57.97	0.91%
Mar 25, 2026	57.45	57.45	57.45	57.45	57.45	-0.33%
Mar 24, 2026	57.64	57.64	57.64	57.64	57.64	-
Mar 23, 2026	57.64	57.64	57.64	57.64	57.64	-0.60%
Mar 20, 2026	57.99	57.99	57.99	57.99	57.99	0.47%
Mar 19, 2026	57.72	57.72	57.72	57.72	57.72	-0.77%
Mar 18, 2026	58.17	58.17	58.17	58.17	58.17	0.76%
Mar 17, 2026	57.73	57.73	57.73	57.73	57.73	-
Mar 16, 2026	57.73	57.73	57.73	57.73	57.73	1.00%
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%