FGSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 20, 2026	73.24	73.24	73.24	73.24	73.24	0.69%
Feb 19, 2026	72.74	72.74	72.74	72.74	72.74	0.57%
Feb 18, 2026	72.33	72.33	72.33	72.33	72.33	0.44%
Feb 17, 2026	72.01	72.01	72.01	72.01	72.01	0.17%
Feb 13, 2026	71.89	71.89	71.89	71.89	71.89	1.31%
Feb 12, 2026	70.96	70.96	70.96	70.96	70.96	-1.92%
Feb 11, 2026	72.35	72.35	72.35	72.35	72.35	-0.21%
Feb 10, 2026	72.50	72.50	72.50	72.50	72.50	-0.37%
Feb 9, 2026	72.77	72.77	72.77	72.77	72.77	1.55%
Feb 6, 2026	71.66	71.66	71.66	71.66	71.66	4.38%
Feb 5, 2026	68.65	68.65	68.65	68.65	68.65	-1.09%
Feb 4, 2026	69.41	69.41	69.41	69.41	69.41	-2.12%
Feb 3, 2026	70.91	70.91	70.91	70.91	70.91	0.24%
Feb 2, 2026	70.74	70.74	70.74	70.74	70.74	0.65%
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%