FGSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 11, 2026	68.53	68.53	68.53	68.53	68.53	-0.44%
Mar 10, 2026	68.83	68.83	68.83	68.83	68.83	-0.99%
Mar 9, 2026	69.52	69.52	69.52	69.52	69.52	1.79%
Mar 6, 2026	68.30	68.30	68.30	68.30	68.30	-2.08%
Mar 5, 2026	69.75	69.75	69.75	69.75	69.75	-1.58%
Mar 4, 2026	70.87	70.87	70.87	70.87	70.87	0.72%
Mar 3, 2026	70.36	70.36	70.36	70.36	70.36	-1.70%
Mar 2, 2026	71.58	71.58	71.58	71.58	71.58	0.66%
Feb 27, 2026	71.11	71.11	71.11	71.11	71.11	-1.06%
Feb 26, 2026	71.87	71.87	71.87	71.87	71.87	1.00%
Feb 25, 2026	71.16	71.16	71.16	71.16	71.16	0.76%
Feb 24, 2026	70.62	70.62	70.62	70.62	70.62	1.82%
Feb 23, 2026	69.36	69.36	69.36	69.36	69.36	-1.98%
Feb 20, 2026	70.76	70.76	70.76	70.76	70.76	0.68%
Feb 19, 2026	70.28	70.28	70.28	70.28	70.28	0.57%
Feb 18, 2026	69.88	69.88	69.88	69.88	69.88	0.45%