FGSJX (FGSJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.82
+0.49 (0.70%)
At close: Feb 20, 2026
FGSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.70% |
| Feb 19, 2026 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 0.56% |
| Feb 18, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.46% |
| Feb 17, 2026 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.17% |
| Feb 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.30% |
| Feb 12, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -1.92% |
| Feb 11, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.20% |
| Feb 10, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -0.37% |
| Feb 9, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 1.54% |
| Feb 6, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 4.38% |
| Feb 5, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -1.09% |
| Feb 4, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.12% |
| Feb 3, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.26% |
| Feb 2, 2026 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.63% |
| Jan 30, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -2.44% |
| Jan 29, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.51% |
| Jan 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.96% |
| Jan 27, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.68% |
| Jan 26, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Jan 23, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.99% |
| Jan 22, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.23% |
| Jan 21, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.93% |
| Jan 20, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -2.08% |
| Jan 16, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.06% |
| Jan 15, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 1.02% |
| Jan 14, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -0.63% |
| Jan 13, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.51% |
| Jan 12, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.34% |
| Jan 9, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 1.52% |
| Jan 8, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -0.90% |
| Jan 7, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -1.03% |
| Jan 6, 2026 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 1.53% |
| Jan 5, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 1.30% |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.65% |
| Dec 31, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -1.14% |
| Dec 30, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.72% |
| Dec 29, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.58% |
| Dec 26, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -9.27% |
| Dec 24, 2025 | 69.70 | 69.70 | 69.70 | 76.67 | 69.70 | 0.27% |
| Dec 23, 2025 | 69.51 | 69.51 | 69.51 | 76.46 | 69.51 | -0.36% |
| Dec 22, 2025 | 69.76 | 69.76 | 69.76 | 76.74 | 69.76 | 1.32% |
| Dec 19, 2025 | 68.85 | 68.85 | 68.85 | 75.74 | 68.85 | 1.61% |
| Dec 18, 2025 | 67.76 | 67.76 | 67.76 | 74.54 | 67.76 | 1.26% |
| Dec 17, 2025 | 66.92 | 66.92 | 66.92 | 73.61 | 66.92 | -2.00% |
| Dec 16, 2025 | 68.28 | 68.28 | 68.28 | 75.11 | 68.28 | - |
| Dec 15, 2025 | 68.28 | 68.28 | 68.28 | 75.11 | 68.28 | -0.61% |
| Dec 12, 2025 | 68.70 | 68.70 | 68.70 | 75.57 | 68.70 | -2.09% |
| Dec 11, 2025 | 70.16 | 70.16 | 70.16 | 77.18 | 70.16 | 1.19% |
| Dec 10, 2025 | 69.33 | 69.33 | 69.33 | 76.27 | 69.33 | 1.26% |
| Dec 9, 2025 | 68.47 | 68.47 | 68.47 | 75.32 | 68.47 | -0.25% |