FGSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 21, 2026	72.49	72.49	72.49	72.49	72.49	0.33%
May 20, 2026	72.25	72.25	72.25	72.25	72.25	2.18%
May 19, 2026	70.71	70.71	70.71	70.71	70.71	-1.27%
May 18, 2026	71.62	71.62	71.62	71.62	71.62	-1.32%
May 15, 2026	72.58	72.58	72.58	72.58	72.58	-2.31%
May 14, 2026	74.30	74.30	74.30	74.30	74.30	0.80%
May 13, 2026	73.71	73.71	73.71	73.71	73.71	0.34%
May 12, 2026	73.46	73.46	73.46	73.46	73.46	-1.08%
May 11, 2026	74.26	74.26	74.26	74.26	74.26	0.94%
May 8, 2026	73.57	73.57	73.57	73.57	73.57	-0.27%
May 7, 2026	73.77	73.77	73.77	73.77	73.77	-1.57%
May 6, 2026	74.95	74.95	74.95	74.95	74.95	1.96%
May 5, 2026	73.51	73.51	73.51	73.51	73.51	2.45%
May 4, 2026	71.75	71.75	71.75	71.75	71.75	-0.14%
May 1, 2026	71.85	71.85	71.85	71.85	71.85	0.18%
Apr 30, 2026	71.72	71.72	71.72	71.72	71.72	3.06%
Apr 29, 2026	69.59	69.59	69.59	69.59	69.59	-0.81%
Apr 28, 2026	70.16	70.16	70.16	70.16	70.16	-1.94%
Apr 27, 2026	71.55	71.55	71.55	71.55	71.55	0.03%
Apr 24, 2026	71.53	71.53	71.53	71.53	71.53	0.22%
Apr 23, 2026	71.37	71.37	71.37	71.37	71.37	-0.25%
Apr 22, 2026	71.55	71.55	71.55	71.55	71.55	-0.10%
Apr 21, 2026	71.62	71.62	71.62	71.62	71.62	-1.51%
Apr 20, 2026	72.72	72.72	72.72	72.72	72.72	0.51%
Apr 17, 2026	72.35	72.35	72.35	72.35	72.35	2.67%
Apr 16, 2026	70.47	70.47	70.47	70.47	70.47	-0.44%
Apr 15, 2026	70.78	70.78	70.78	70.78	70.78	-0.16%
Apr 14, 2026	70.89	70.89	70.89	70.89	70.89	1.07%
Apr 13, 2026	70.14	70.14	70.14	70.14	70.14	1.62%
Apr 10, 2026	69.02	69.02	69.02	69.02	69.02	-0.10%
Apr 9, 2026	69.09	69.09	69.09	69.09	69.09	-0.12%
Apr 8, 2026	69.17	69.17	69.17	69.17	69.17	4.22%
Apr 7, 2026	66.37	66.37	66.37	66.37	66.37	-0.70%
Apr 6, 2026	66.84	66.84	66.84	66.84	66.84	0.45%
Apr 2, 2026	66.54	66.54	66.54	66.54	66.54	-
Apr 1, 2026	66.54	66.54	66.54	66.54	66.54	1.39%
Mar 31, 2026	65.63	65.63	65.63	65.63	65.63	4.37%
Mar 30, 2026	62.88	62.88	62.88	62.88	62.88	-2.00%
Mar 27, 2026	64.16	64.16	64.16	64.16	64.16	-1.79%
Mar 26, 2026	65.33	65.33	65.33	65.33	65.33	-3.24%
Mar 25, 2026	67.52	67.52	67.52	67.52	67.52	1.00%
Mar 24, 2026	66.85	66.85	66.85	66.85	66.85	0.24%
Mar 23, 2026	66.69	66.69	66.69	66.69	66.69	2.25%
Mar 20, 2026	65.22	65.22	65.22	65.22	65.22	-3.16%
Mar 19, 2026	67.35	67.35	67.35	67.35	67.35	0.01%
Mar 18, 2026	67.34	67.34	67.34	67.34	67.34	-0.81%
Mar 17, 2026	67.89	67.89	67.89	67.89	67.89	0.74%
Mar 16, 2026	67.39	67.39	67.39	67.39	67.39	1.77%
Mar 13, 2026	66.22	66.22	66.22	66.22	66.22	-0.60%
Mar 12, 2026	66.62	66.62	66.62	66.62	66.62	-2.79%