FGSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 30, 2026	70.28	70.28	70.28	70.28	70.28	-2.44%
Jan 29, 2026	72.04	72.04	72.04	72.04	72.04	-0.51%
Jan 28, 2026	72.41	72.41	72.41	72.41	72.41	-0.97%
Jan 27, 2026	73.12	73.12	73.12	73.12	73.12	0.69%
Jan 26, 2026	72.62	72.62	72.62	72.62	72.62	-0.01%
Jan 23, 2026	72.63	72.63	72.63	72.63	72.63	-1.00%
Jan 22, 2026	73.36	73.36	73.36	73.36	73.36	0.23%
Jan 21, 2026	73.19	73.19	73.19	73.19	73.19	0.92%
Jan 20, 2026	72.52	72.52	72.52	72.52	72.52	-2.08%
Jan 16, 2026	74.06	74.06	74.06	74.06	74.06	0.05%
Jan 15, 2026	74.02	74.02	74.02	74.02	74.02	1.01%
Jan 14, 2026	73.28	73.28	73.28	73.28	73.28	-0.64%
Jan 13, 2026	73.75	73.75	73.75	73.75	73.75	0.52%
Jan 12, 2026	73.37	73.37	73.37	73.37	73.37	0.34%
Jan 9, 2026	73.12	73.12	73.12	73.12	73.12	1.51%
Jan 8, 2026	72.03	72.03	72.03	72.03	72.03	-0.91%
Jan 7, 2026	72.69	72.69	72.69	72.69	72.69	-1.03%
Jan 6, 2026	73.45	73.45	73.45	73.45	73.45	1.55%
Jan 5, 2026	72.33	72.33	72.33	72.33	72.33	1.29%
Jan 2, 2026	71.41	71.41	71.41	71.41	71.41	1.65%
Dec 31, 2025	70.25	70.25	70.25	70.25	70.25	-1.14%
Dec 30, 2025	71.06	71.06	71.06	71.06	71.06	-0.73%
Dec 29, 2025	71.58	71.58	71.58	71.58	71.58	-0.57%
Dec 26, 2025	71.99	71.99	71.99	71.99	71.99	-8.86%
Dec 24, 2025	72.37	72.37	72.37	78.99	72.37	0.25%
Dec 23, 2025	72.19	72.19	72.19	78.79	72.18	-0.37%
Dec 22, 2025	72.45	72.45	72.45	79.08	72.45	1.33%
Dec 19, 2025	71.50	71.50	71.50	78.04	71.50	1.60%
Dec 18, 2025	70.37	70.37	70.37	76.81	70.37	1.27%
Dec 17, 2025	69.49	69.49	69.49	75.85	69.49	-2.00%
Dec 16, 2025	70.91	70.91	70.91	77.40	70.91	-
Dec 15, 2025	70.91	70.91	70.91	77.40	70.91	-0.62%
Dec 12, 2025	71.35	71.35	71.35	77.88	71.35	-2.07%
Dec 11, 2025	72.86	72.86	72.86	79.53	72.86	1.18%
Dec 10, 2025	72.01	72.01	72.01	78.60	72.01	1.25%
Dec 9, 2025	71.12	71.12	71.12	77.63	71.12	-0.24%
Dec 8, 2025	71.30	71.30	71.30	77.82	71.30	-0.06%
Dec 5, 2025	71.34	71.34	71.34	77.87	71.34	-0.37%
Dec 4, 2025	71.61	71.61	71.61	78.16	71.61	0.89%
Dec 3, 2025	70.98	70.98	70.98	77.47	70.98	0.58%
Dec 2, 2025	70.56	70.56	70.56	77.02	70.56	-0.21%
Dec 1, 2025	70.71	70.71	70.71	77.18	70.71	-1.06%
Nov 28, 2025	71.47	71.47	71.47	78.01	71.47	0.96%
Nov 26, 2025	70.79	70.79	70.79	77.27	70.79	0.80%
Nov 25, 2025	70.23	70.23	70.23	76.66	70.23	1.64%
Nov 24, 2025	69.10	69.10	69.10	75.42	69.10	1.67%
Nov 21, 2025	67.96	67.96	67.96	74.18	67.96	1.24%
Nov 20, 2025	67.13	67.13	67.13	73.27	67.13	-2.59%
Nov 19, 2025	68.91	68.91	68.91	75.22	68.91	0.32%
Nov 18, 2025	68.69	68.69	68.69	74.98	68.69	-0.31%