FGSHX (FGSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.83
+0.88 (1.30%)
At close: Feb 13, 2026
FGSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 1.30% |
| Feb 12, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.93% |
| Feb 11, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.19% |
| Feb 10, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.39% |
| Feb 9, 2026 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 1.54% |
| Feb 6, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 4.38% |
| Feb 5, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -1.08% |
| Feb 4, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -2.13% |
| Feb 3, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.27% |
| Feb 2, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.64% |
| Jan 30, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -2.45% |
| Jan 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.52% |
| Jan 28, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.97% |
| Jan 27, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.69% |
| Jan 26, 2026 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.01% |
| Jan 23, 2026 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -1.00% |
| Jan 22, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.23% |
| Jan 21, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.92% |
| Jan 20, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -2.09% |
| Jan 16, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.06% |
| Jan 15, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 1.00% |
| Jan 14, 2026 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -0.62% |
| Jan 13, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.51% |
| Jan 12, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.33% |
| Jan 9, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 1.52% |
| Jan 8, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.90% |
| Jan 7, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -1.04% |
| Jan 6, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 1.53% |
| Jan 5, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 1.30% |
| Jan 2, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 1.65% |
| Dec 31, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -1.13% |
| Dec 30, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.73% |
| Dec 29, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.59% |
| Dec 26, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -8.98% |
| Dec 24, 2025 | 69.12 | 69.12 | 69.12 | 75.80 | 69.12 | 0.25% |
| Dec 23, 2025 | 68.94 | 68.94 | 68.94 | 75.61 | 68.94 | -0.37% |
| Dec 22, 2025 | 69.20 | 69.20 | 69.20 | 75.89 | 69.20 | 1.34% |
| Dec 19, 2025 | 68.29 | 68.29 | 68.29 | 74.89 | 68.29 | 1.59% |
| Dec 18, 2025 | 67.22 | 67.22 | 67.22 | 73.72 | 67.22 | 1.26% |
| Dec 17, 2025 | 66.38 | 66.38 | 66.38 | 72.80 | 66.38 | -1.99% |
| Dec 16, 2025 | 67.73 | 67.73 | 67.73 | 74.28 | 67.73 | - |
| Dec 15, 2025 | 67.73 | 67.73 | 67.73 | 74.28 | 67.73 | -0.62% |
| Dec 12, 2025 | 68.15 | 68.15 | 68.15 | 74.74 | 68.15 | -2.10% |
| Dec 11, 2025 | 69.61 | 69.61 | 69.61 | 76.34 | 69.61 | 1.18% |
| Dec 10, 2025 | 68.80 | 68.80 | 68.80 | 75.45 | 68.80 | 1.26% |
| Dec 9, 2025 | 67.94 | 67.94 | 67.94 | 74.51 | 67.94 | -0.25% |
| Dec 8, 2025 | 68.11 | 68.11 | 68.11 | 74.70 | 68.11 | -0.05% |
| Dec 5, 2025 | 68.15 | 68.15 | 68.15 | 74.74 | 68.15 | -0.37% |
| Dec 4, 2025 | 68.41 | 68.41 | 68.41 | 75.02 | 68.40 | 0.87% |
| Dec 3, 2025 | 67.81 | 67.81 | 67.81 | 74.37 | 67.81 | 0.60% |