FGSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 16, 2026	66.27	66.27	66.27	66.27	66.27	0.68%
Sep 15, 2026	65.82	65.82	65.82	65.82	65.82	-1.10%
Sep 14, 2026	66.55	66.55	66.55	66.55	66.55	-2.39%
Sep 11, 2026	68.18	68.18	68.18	68.18	68.18	1.41%
Sep 10, 2026	67.23	67.23	67.23	67.23	67.23	-1.94%
Sep 9, 2026	68.56	68.56	68.56	68.56	68.56	-1.17%
Sep 8, 2026	69.37	69.37	69.37	69.37	69.37	-0.14%
Sep 4, 2026	69.47	69.47	69.47	69.47	69.47	0.56%
Sep 3, 2026	69.08	69.08	69.08	69.08	69.08	1.65%
Sep 2, 2026	67.96	67.96	67.96	67.96	67.96	-0.35%
Sep 1, 2026	68.20	68.20	68.20	68.20	68.20	-2.21%
Aug 31, 2026	69.74	69.74	69.74	69.74	69.74	-0.78%
Aug 28, 2026	70.29	70.29	70.29	70.29	70.29	-2.50%
Aug 27, 2026	72.09	72.09	72.09	72.09	72.09	0.77%
Aug 26, 2026	71.54	71.54	71.54	71.54	71.54	0.85%
Aug 25, 2026	70.94	70.94	70.94	70.94	70.94	0.28%
Aug 24, 2026	70.74	70.74	70.74	70.74	70.74	-1.64%
Aug 21, 2026	71.92	71.92	71.92	71.92	71.92	0.73%
Aug 20, 2026	71.40	71.40	71.40	71.40	71.40	-1.49%
Aug 19, 2026	72.48	72.48	72.48	72.48	72.48	-1.31%
Aug 18, 2026	73.44	73.44	73.44	73.44	73.44	-3.43%
Aug 17, 2026	76.05	76.05	76.05	76.05	76.05	0.86%
Aug 14, 2026	75.40	75.40	75.40	75.40	75.40	0.69%
Aug 13, 2026	74.88	74.88	74.88	74.88	74.88	-0.15%
Aug 12, 2026	74.99	74.99	74.99	74.99	74.99	1.11%
Aug 11, 2026	74.17	74.17	74.17	74.17	74.17	0.57%
Aug 10, 2026	73.75	73.75	73.75	73.75	73.75	-0.82%
Aug 7, 2026	74.36	74.36	74.36	74.36	74.36	2.18%
Aug 6, 2026	72.77	72.77	72.77	72.77	72.77	-1.01%
Aug 5, 2026	73.51	73.51	73.51	73.51	73.51	-0.64%
Aug 4, 2026	73.98	73.98	73.98	73.98	73.98	2.31%
Aug 3, 2026	72.31	72.31	72.31	72.31	72.31	2.52%
Jul 31, 2026	70.53	70.53	70.53	70.53	70.53	0.48%
Jul 30, 2026	70.19	70.19	70.19	70.19	70.19	3.45%
Jul 29, 2026	67.85	67.85	67.85	67.85	67.85	-2.99%
Jul 28, 2026	69.94	69.94	69.94	69.94	69.94	-2.25%
Jul 27, 2026	71.55	71.55	71.55	71.55	71.55	-0.07%
Jul 24, 2026	71.60	71.60	71.60	71.60	71.60	-1.84%
Jul 23, 2026	72.94	72.94	72.94	72.94	72.94	0.03%
Jul 22, 2026	72.92	72.92	72.92	72.92	72.92	-0.10%
Jul 21, 2026	72.99	72.99	72.99	72.99	72.99	2.51%
Jul 20, 2026	71.20	71.20	71.20	71.20	71.20	-0.21%
Jul 17, 2026	71.35	71.35	71.35	71.35	71.35	-0.68%
Jul 16, 2026	71.84	71.84	71.84	71.84	71.84	-1.92%
Jul 15, 2026	73.25	73.25	73.25	73.25	73.25	-0.62%
Jul 14, 2026	73.71	73.71	73.71	73.71	73.71	1.08%
Jul 13, 2026	72.92	72.92	72.92	72.92	72.92	-1.88%
Jul 10, 2026	74.32	74.32	74.32	74.32	74.32	-0.71%
Jul 9, 2026	74.85	74.85	74.85	74.85	74.85	1.66%
Jul 8, 2026	73.63	73.63	73.63	73.63	73.63	-0.47%