FRGSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2025	113.15	113.15	113.15	113.15	113.15	-0.05%
Jun 4, 2025	113.21	113.21	113.21	113.21	113.21	0.33%
Jun 3, 2025	112.84	112.84	112.84	112.84	112.84	0.62%
Jun 2, 2025	112.15	112.15	112.15	112.15	112.15	0.19%
May 30, 2025	111.94	111.94	111.94	111.94	111.94	0.04%
May 29, 2025	111.90	111.90	111.90	111.90	111.90	0.41%
May 28, 2025	111.44	111.44	111.44	111.44	111.44	-0.57%
May 27, 2025	112.08	112.08	112.08	112.08	112.08	2.18%
May 23, 2025	109.69	109.69	109.69	109.69	109.69	-0.48%
May 22, 2025	110.22	110.22	110.22	110.22	110.22	0.04%
May 21, 2025	110.18	110.18	110.18	110.18	110.18	-1.58%
May 20, 2025	111.95	111.95	111.95	111.95	111.95	-0.33%
May 19, 2025	112.32	112.32	112.32	112.32	112.32	0.13%
May 16, 2025	112.17	112.17	112.17	112.17	112.17	0.74%
May 15, 2025	111.35	111.35	111.35	111.35	111.35	0.48%
May 14, 2025	110.82	110.82	110.82	110.82	110.82	-0.03%
May 13, 2025	110.85	110.85	110.85	110.85	110.85	0.58%
May 12, 2025	110.21	110.21	110.21	110.21	110.21	3.35%
May 9, 2025	106.64	106.64	106.64	106.64	106.64	-0.15%
May 8, 2025	106.80	106.80	106.80	106.80	106.80	0.61%
May 7, 2025	106.15	106.15	106.15	106.15	106.15	0.64%
May 6, 2025	105.47	105.47	105.47	105.47	105.47	-0.95%
May 5, 2025	106.48	106.48	106.48	106.48	106.48	-0.31%
May 2, 2025	106.81	106.81	106.81	106.81	106.81	1.75%
May 1, 2025	104.97	104.97	104.97	104.97	104.97	0.65%
Apr 30, 2025	104.29	104.29	104.29	104.29	104.29	0.57%
Apr 29, 2025	103.70	103.70	103.70	103.70	103.70	0.60%
Apr 28, 2025	103.08	103.08	103.08	103.08	103.08	-0.14%
Apr 25, 2025	103.22	103.22	103.22	103.22	103.22	0.67%
Apr 24, 2025	102.53	102.53	102.53	102.53	102.53	2.63%
Apr 23, 2025	99.90	99.90	99.90	99.90	99.90	2.00%
Apr 22, 2025	97.94	97.94	97.94	97.94	97.94	2.05%
Apr 21, 2025	95.97	95.97	95.97	95.97	95.97	-2.41%
Apr 17, 2025	98.34	98.34	98.34	98.34	98.34	-0.27%
Apr 16, 2025	98.61	98.61	98.61	98.61	98.61	-2.08%
Apr 15, 2025	100.70	100.70	100.70	100.70	100.70	-0.06%
Apr 14, 2025	100.76	100.76	100.76	100.76	100.76	0.76%
Apr 11, 2025	100.00	100.00	100.00	100.00	100.00	1.94%
Apr 10, 2025	98.10	98.10	98.10	98.10	98.10	-3.62%
Apr 9, 2025	101.78	101.78	101.78	101.78	101.78	9.84%
Apr 8, 2025	92.66	92.66	92.66	92.66	92.66	-1.55%
Apr 7, 2025	94.12	94.12	94.12	94.12	94.12	-0.78%
Apr 4, 2025	94.86	94.86	94.86	94.86	94.86	-5.00%
Apr 3, 2025	99.85	99.85	99.85	99.85	99.85	-4.62%
Apr 2, 2025	104.69	104.69	104.69	104.69	104.69	0.77%
Apr 1, 2025	103.89	103.89	103.89	103.89	103.89	0.45%
Mar 31, 2025	103.42	103.42	103.42	103.42	103.42	0.22%
Mar 28, 2025	103.19	103.19	103.19	103.19	103.19	-2.27%
Mar 27, 2025	105.59	105.59	105.59	105.59	105.59	-0.32%
Mar 26, 2025	105.93	105.93	105.93	105.93	105.93	-1.48%