FGSGX (FGSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.47
-0.58 (-0.83%)
At close: Apr 29, 2026
FGSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.83% |
| Apr 28, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -1.93% |
| Apr 27, 2026 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.01% |
| Apr 24, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.22% |
| Apr 23, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -0.24% |
| Apr 22, 2026 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | -0.11% |
| Apr 21, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -1.50% |
| Apr 20, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.51% |
| Apr 17, 2026 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 2.66% |
| Apr 16, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -0.44% |
| Apr 15, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.16% |
| Apr 14, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 1.07% |
| Apr 13, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1.63% |
| Apr 10, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.10% |
| Apr 9, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.13% |
| Apr 8, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 4.23% |
| Apr 7, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.70% |
| Apr 6, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.45% |
| Apr 2, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| Apr 1, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 1.39% |
| Mar 31, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 4.36% |
| Mar 30, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -2.00% |
| Mar 27, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -1.79% |
| Mar 26, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -3.23% |
| Mar 25, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 1.00% |
| Mar 24, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.23% |
| Mar 23, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.26% |
| Mar 20, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -3.15% |
| Mar 19, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Mar 18, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.80% |
| Mar 17, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.73% |
| Mar 16, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.77% |
| Mar 13, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.60% |
| Mar 12, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -2.79% |
| Mar 11, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -0.44% |
| Mar 10, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.99% |
| Mar 9, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 1.79% |
| Mar 6, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -2.08% |
| Mar 5, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -1.58% |
| Mar 4, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 0.71% |
| Mar 3, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -1.69% |
| Mar 2, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.66% |
| Feb 27, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -1.07% |
| Feb 26, 2026 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 1.01% |
| Feb 25, 2026 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.77% |
| Feb 24, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 1.80% |
| Feb 23, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -1.98% |
| Feb 20, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.70% |
| Feb 19, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 0.56% |
| Feb 18, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.45% |