FRGSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 6, 2026	111.64	111.64	111.64	111.64	111.64	1.52%
May 5, 2026	109.97	109.97	109.97	109.97	109.97	0.15%
May 4, 2026	109.81	109.81	109.81	109.81	109.81	-0.40%
May 1, 2026	110.25	110.25	110.25	110.25	110.25	-0.14%
Apr 30, 2026	110.41	110.41	110.41	110.41	110.41	0.88%
Apr 29, 2026	109.45	109.45	109.45	109.45	109.45	-0.29%
Apr 28, 2026	109.77	109.77	109.77	109.77	109.77	-0.91%
Apr 27, 2026	110.78	110.78	110.78	110.78	110.78	0.05%
Apr 24, 2026	110.72	110.72	110.72	110.72	110.72	0.96%
Apr 23, 2026	109.67	109.67	109.67	109.67	109.67	-0.27%
Apr 22, 2026	109.97	109.97	109.97	109.97	109.97	0.73%
Apr 21, 2026	109.17	109.17	109.17	109.17	109.17	-0.72%
Apr 20, 2026	109.96	109.96	109.96	109.96	109.96	-0.12%
Apr 17, 2026	110.09	110.09	110.09	110.09	110.09	1.23%
Apr 16, 2026	108.75	108.75	108.75	108.75	108.75	-0.15%
Apr 15, 2026	108.91	108.91	108.91	108.91	108.91	0.53%
Apr 14, 2026	108.34	108.34	108.34	108.34	108.34	1.27%
Apr 13, 2026	106.98	106.98	106.98	106.98	106.98	1.29%
Apr 10, 2026	105.62	105.62	105.62	105.62	105.62	-0.01%
Apr 9, 2026	105.63	105.63	105.63	105.63	105.63	0.45%
Apr 8, 2026	105.16	105.16	105.16	105.16	105.16	3.01%
Apr 7, 2026	102.09	102.09	102.09	102.09	102.09	0.23%
Apr 6, 2026	101.86	101.86	101.86	101.86	101.86	0.40%
Apr 2, 2026	101.45	101.45	101.45	101.45	101.45	0.12%
Apr 1, 2026	101.33	101.33	101.33	101.33	101.33	0.90%
Mar 31, 2026	100.43	100.43	100.43	100.43	100.43	3.23%
Mar 30, 2026	97.29	97.29	97.29	97.29	97.29	-0.34%
Mar 27, 2026	97.62	97.62	97.62	97.62	97.62	-1.94%
Mar 26, 2026	99.55	99.55	99.55	99.55	99.55	-1.85%
Mar 25, 2026	101.43	101.43	101.43	101.43	101.43	0.61%
Mar 24, 2026	100.82	100.82	100.82	100.82	100.82	-0.65%
Mar 23, 2026	101.48	101.48	101.48	101.48	101.48	1.14%
Mar 20, 2026	100.34	100.34	100.34	100.34	100.34	-1.50%
Mar 19, 2026	101.87	101.87	101.87	101.87	101.87	-0.24%
Mar 18, 2026	102.12	102.12	102.12	102.12	102.12	-1.44%
Mar 17, 2026	103.61	103.61	103.61	103.61	103.61	0.14%
Mar 16, 2026	103.46	103.46	103.46	103.46	103.46	1.21%
Mar 13, 2026	102.22	102.22	102.22	102.22	102.22	-0.54%
Mar 12, 2026	102.77	102.77	102.77	102.77	102.77	-1.69%
Mar 11, 2026	104.54	104.54	104.54	104.54	104.54	-0.30%
Mar 10, 2026	104.85	104.85	104.85	104.85	104.85	-0.38%
Mar 9, 2026	105.25	105.25	105.25	105.25	105.25	1.02%
Mar 6, 2026	104.19	104.19	104.19	104.19	104.19	-1.56%
Mar 5, 2026	105.84	105.84	105.84	105.84	105.84	-0.41%
Mar 4, 2026	106.28	106.28	106.28	106.28	106.28	0.75%
Mar 3, 2026	105.49	105.49	105.49	105.49	105.49	-1.02%
Mar 2, 2026	106.58	106.58	106.58	106.58	106.58	-0.02%
Feb 27, 2026	106.60	106.60	106.60	106.60	106.60	-0.19%
Feb 26, 2026	106.80	106.80	106.80	106.80	106.80	-0.74%
Feb 25, 2026	107.60	107.60	107.60	107.60	107.60	0.97%