FGSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 16, 2026	66.10	66.10	66.10	66.10	66.10	0.69%
Sep 15, 2026	65.65	65.65	65.65	65.65	65.65	-1.10%
Sep 14, 2026	66.38	66.38	66.38	66.38	66.38	-2.40%
Sep 11, 2026	68.01	68.01	68.01	68.01	68.01	1.42%
Sep 10, 2026	67.06	67.06	67.06	67.06	67.06	-1.93%
Sep 9, 2026	68.38	68.38	68.38	68.38	68.38	-1.17%
Sep 8, 2026	69.19	69.19	69.19	69.19	69.19	-0.16%
Sep 4, 2026	69.30	69.30	69.30	69.30	69.30	0.57%
Sep 3, 2026	68.91	68.91	68.91	68.91	68.91	1.65%
Sep 2, 2026	67.79	67.79	67.79	67.79	67.79	-0.35%
Sep 1, 2026	68.03	68.03	68.03	68.03	68.03	-2.20%
Aug 31, 2026	69.56	69.56	69.56	69.56	69.56	-0.78%
Aug 28, 2026	70.11	70.11	70.11	70.11	70.11	-2.50%
Aug 27, 2026	71.91	71.91	71.91	71.91	71.91	0.77%
Aug 26, 2026	71.36	71.36	71.36	71.36	71.36	0.83%
Aug 25, 2026	70.77	70.77	70.77	70.77	70.77	0.28%
Aug 24, 2026	70.57	70.57	70.57	70.57	70.57	-1.63%
Aug 21, 2026	71.74	71.74	71.74	71.74	71.74	0.72%
Aug 20, 2026	71.23	71.23	71.23	71.23	71.23	-1.49%
Aug 19, 2026	72.31	72.31	72.31	72.31	72.31	-1.30%
Aug 18, 2026	73.26	73.26	73.26	73.26	73.26	-3.44%
Aug 17, 2026	75.87	75.87	75.87	75.87	75.87	0.86%
Aug 14, 2026	75.22	75.22	75.22	75.22	75.22	0.70%
Aug 13, 2026	74.70	74.70	74.70	74.70	74.70	-0.16%
Aug 12, 2026	74.82	74.82	74.82	74.82	74.82	1.11%
Aug 11, 2026	74.00	74.00	74.00	74.00	74.00	0.58%
Aug 10, 2026	73.57	73.57	73.57	73.57	73.57	-0.82%
Aug 7, 2026	74.18	74.18	74.18	74.18	74.18	2.18%
Aug 6, 2026	72.60	72.60	72.60	72.60	72.60	-1.01%
Aug 5, 2026	73.34	73.34	73.34	73.34	73.34	-0.64%
Aug 4, 2026	73.81	73.81	73.81	73.81	73.81	2.31%
Aug 3, 2026	72.14	72.14	72.14	72.14	72.14	2.52%
Jul 31, 2026	70.37	70.37	70.37	70.37	70.37	0.49%
Jul 30, 2026	70.03	70.03	70.03	70.03	70.03	3.44%
Jul 29, 2026	67.70	67.70	67.70	67.70	67.70	-2.99%
Jul 28, 2026	69.79	69.79	69.79	69.79	69.79	-2.24%
Jul 27, 2026	71.39	71.39	71.39	71.39	71.39	-0.07%
Jul 24, 2026	71.44	71.44	71.44	71.44	71.44	-1.83%
Jul 23, 2026	72.77	72.77	72.77	72.77	72.77	0.01%
Jul 22, 2026	72.76	72.76	72.76	72.76	72.76	-0.10%
Jul 21, 2026	72.83	72.83	72.83	72.83	72.83	2.51%
Jul 20, 2026	71.05	71.05	71.05	71.05	71.05	-0.20%
Jul 17, 2026	71.19	71.19	71.19	71.19	71.19	-0.70%
Jul 16, 2026	71.69	71.69	71.69	71.69	71.69	-1.92%
Jul 15, 2026	73.09	73.09	73.09	73.09	73.09	-0.63%
Jul 14, 2026	73.55	73.55	73.55	73.55	73.55	1.07%
Jul 13, 2026	72.77	72.77	72.77	72.77	72.77	-1.87%
Jul 10, 2026	74.16	74.16	74.16	74.16	74.16	-0.71%
Jul 9, 2026	74.69	74.69	74.69	74.69	74.69	1.66%
Jul 8, 2026	73.47	73.47	73.47	73.47	73.47	-0.47%