FGSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 21, 2026	72.36	72.36	72.36	72.36	72.36	0.33%
May 20, 2026	72.12	72.12	72.12	72.12	72.12	2.18%
May 19, 2026	70.58	70.58	70.58	70.58	70.58	-1.29%
May 18, 2026	71.50	71.50	71.50	71.50	71.50	-1.32%
May 15, 2026	72.46	72.46	72.46	72.46	72.46	-2.31%
May 14, 2026	74.17	74.17	74.17	74.17	74.17	0.80%
May 13, 2026	73.58	73.58	73.58	73.58	73.58	0.33%
May 12, 2026	73.34	73.34	73.34	73.34	73.34	-1.07%
May 11, 2026	74.13	74.13	74.13	74.13	74.13	0.93%
May 8, 2026	73.45	73.45	73.45	73.45	73.45	-0.27%
May 7, 2026	73.65	73.65	73.65	73.65	73.65	-1.56%
May 6, 2026	74.82	74.82	74.82	74.82	74.82	1.96%
May 5, 2026	73.38	73.38	73.38	73.38	73.38	2.44%
May 4, 2026	71.63	71.63	71.63	71.63	71.63	-0.14%
May 1, 2026	71.73	71.73	71.73	71.73	71.73	0.18%
Apr 30, 2026	71.60	71.60	71.60	71.60	71.60	3.07%
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%