FSFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2025	39.54	39.54	39.54	39.54	39.54	1.31%
Feb 3, 2025	39.03	39.03	39.03	39.03	39.03	-1.09%
Jan 31, 2025	39.46	39.46	39.46	39.46	39.46	-0.63%
Jan 30, 2025	39.71	39.71	39.71	39.71	39.71	1.38%
Jan 29, 2025	39.17	39.17	39.17	39.17	39.17	0.05%
Jan 28, 2025	39.15	39.15	39.15	39.15	39.15	1.90%
Jan 27, 2025	38.42	38.42	38.42	38.42	38.42	-5.49%
Jan 24, 2025	40.65	40.65	40.65	40.65	40.65	-0.20%
Jan 23, 2025	40.73	40.73	40.73	40.73	40.73	0.30%
Jan 22, 2025	40.61	40.61	40.61	40.61	40.61	1.22%
Jan 21, 2025	40.12	40.12	40.12	40.12	40.12	1.67%
Jan 17, 2025	39.46	39.46	39.46	39.46	39.46	1.18%
Jan 16, 2025	39.00	39.00	39.00	39.00	39.00	-0.13%
Jan 15, 2025	39.05	39.05	39.05	39.05	39.05	2.66%
Jan 14, 2025	38.04	38.04	38.04	38.04	38.04	0.29%
Jan 13, 2025	37.93	37.93	37.93	37.93	37.93	-0.29%
Jan 10, 2025	38.04	38.04	38.04	38.04	38.04	-1.37%
Jan 8, 2025	38.57	38.57	38.57	38.57	38.57	0.18%
Jan 7, 2025	38.50	38.50	38.50	38.50	38.50	-1.86%
Jan 6, 2025	39.23	39.23	39.23	39.23	39.23	1.19%
Jan 3, 2025	38.77	38.77	38.77	38.77	38.77	2.00%
Jan 2, 2025	38.01	38.01	38.01	38.01	38.01	0.53%
Dec 31, 2024	37.81	37.81	37.81	37.81	37.81	-1.00%
Dec 30, 2024	38.19	38.19	38.19	38.19	38.19	-0.99%
Dec 27, 2024	38.57	38.57	38.57	38.57	38.57	-1.58%
Dec 26, 2024	39.19	39.19	39.19	39.19	39.19	0.08%
Dec 24, 2024	39.16	39.16	39.16	39.16	39.16	1.27%
Dec 23, 2024	38.67	38.67	38.67	38.67	38.67	2.00%
Dec 20, 2024	37.91	37.91	37.91	37.91	37.91	-
Dec 19, 2024	37.91	37.91	37.91	37.91	37.91	0.16%
Dec 18, 2024	37.85	37.85	37.85	37.85	37.85	-4.15%
Dec 17, 2024	39.49	39.49	39.49	39.49	39.49	-1.08%
Dec 16, 2024	39.92	39.92	39.92	39.92	39.92	1.11%
Dec 13, 2024	39.48	39.48	39.48	39.48	39.48	-8.40%
Dec 12, 2024	43.10	43.10	43.10	43.10	43.10	-0.83%
Dec 11, 2024	43.46	43.46	43.46	43.46	43.46	1.52%
Dec 10, 2024	42.81	42.81	42.81	42.81	42.81	-0.83%
Dec 9, 2024	43.17	43.17	43.17	43.17	43.17	-2.04%
Dec 6, 2024	44.07	44.07	44.07	44.07	44.07	0.71%
Dec 5, 2024	43.76	43.76	43.76	43.76	43.76	-0.66%
Dec 4, 2024	44.05	44.05	44.05	44.05	44.05	1.06%
Dec 3, 2024	43.59	43.59	43.59	43.59	43.59	0.72%
Dec 2, 2024	43.28	43.28	43.28	43.28	43.28	0.37%
Nov 29, 2024	43.12	43.12	43.12	43.12	43.12	0.87%
Nov 27, 2024	42.75	42.75	42.75	42.75	42.75	-0.79%
Nov 26, 2024	43.09	43.09	43.09	43.09	43.09	0.72%
Nov 25, 2024	42.78	42.78	42.78	42.78	42.78	-0.12%
Nov 22, 2024	42.83	42.83	42.83	42.83	42.83	0.54%
Nov 21, 2024	42.60	42.60	42.60	42.60	42.60	0.83%
Nov 20, 2024	42.25	42.25	42.25	42.25	42.25	-0.02%
Nov 19, 2024	42.26	42.26	42.26	42.26	42.26	1.20%
Nov 18, 2024	41.76	41.76	41.76	41.76	41.76	0.51%
Nov 15, 2024	41.55	41.55	41.55	41.55	41.55	-1.31%
Nov 14, 2024	42.10	42.10	42.10	42.10	42.10	-1.75%
Nov 13, 2024	42.85	42.85	42.85	42.85	42.85	-0.42%
Nov 12, 2024	43.03	43.03	43.03	43.03	43.03	-0.83%
Nov 11, 2024	43.39	43.39	43.39	43.39	43.39	0.44%
Nov 8, 2024	43.20	43.20	43.20	43.20	43.20	0.51%
Nov 7, 2024	42.98	42.98	42.98	42.98	42.98	4.27%
Nov 6, 2024	41.22	41.22	41.22	41.22	41.22	-
Nov 5, 2024	41.22	41.22	41.22	41.22	41.22	1.75%
Nov 4, 2024	40.51	40.51	40.51	40.51	40.51	-0.81%
Nov 1, 2024	40.84	40.84	40.84	40.84	40.84	-0.32%
Oct 31, 2024	40.97	40.97	40.97	40.97	40.97	-1.89%
Oct 30, 2024	41.76	41.76	41.76	41.76	41.76	-0.85%
Oct 29, 2024	42.12	42.12	42.12	42.12	42.12	0.45%
Oct 28, 2024	41.93	41.93	41.93	41.93	41.93	0.58%
Oct 25, 2024	41.69	41.69	41.69	41.69	41.69	0.19%
Oct 24, 2024	41.61	41.61	41.61	41.61	41.61	-0.07%
Oct 23, 2024	41.64	41.64	41.64	41.64	41.64	-0.95%
Oct 22, 2024	42.04	42.04	42.04	42.04	42.04	-0.17%
Oct 21, 2024	42.11	42.11	42.11	42.11	42.11	-0.07%
Oct 18, 2024	42.14	42.14	42.14	42.14	42.14	0.10%
Oct 17, 2024	42.10	42.10	42.10	42.10	42.10	0.21%
Oct 16, 2024	42.01	42.01	42.01	42.01	42.01	0.91%
Oct 15, 2024	41.63	41.63	41.63	41.63	41.63	-1.02%