FGSHX (FGSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.99
+2.72 (4.37%)
Apr 1, 2026, 4:00 PM EST
FGSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 1.38% |
| Mar 31, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 4.37% |
| Mar 30, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -2.00% |
| Mar 27, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -1.79% |
| Mar 26, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -3.25% |
| Mar 25, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 1.01% |
| Mar 24, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.23% |
| Mar 23, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 2.24% |
| Mar 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -3.16% |
| Mar 19, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.01% |
| Mar 18, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.80% |
| Mar 17, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.73% |
| Mar 16, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.77% |
| Mar 13, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.62% |
| Mar 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.78% |
| Mar 11, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -0.44% |
| Mar 10, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -1.00% |
| Mar 9, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 1.80% |
| Mar 6, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -2.10% |
| Mar 5, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -1.58% |
| Mar 4, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.72% |
| Mar 3, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -1.69% |
| Mar 2, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 0.65% |
| Feb 27, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -1.07% |
| Feb 26, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1.01% |
| Feb 25, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.76% |
| Feb 24, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 1.80% |
| Feb 23, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -1.98% |
| Feb 20, 2026 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.69% |
| Feb 19, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.56% |
| Feb 18, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.45% |
| Feb 17, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.17% |
| 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% |