FSFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 6, 2025	36.15	36.15	36.15	36.15	36.15	1.49%
Jun 5, 2025	35.62	35.62	35.62	35.62	35.62	-0.20%
Jun 4, 2025	35.69	35.69	35.69	35.69	35.69	0.37%
Jun 3, 2025	35.56	35.56	35.56	35.56	35.56	0.91%
Jun 2, 2025	35.24	35.24	35.24	35.24	35.24	0.46%
May 30, 2025	35.08	35.08	35.08	35.08	35.08	0.03%
May 29, 2025	35.07	35.07	35.07	35.07	35.07	0.43%
May 28, 2025	34.92	34.92	34.92	34.92	34.92	-0.51%
May 27, 2025	35.10	35.10	35.10	35.10	35.10	2.09%
May 23, 2025	34.38	34.38	34.38	34.38	34.38	-1.15%
May 22, 2025	34.78	34.78	34.78	34.78	34.78	0.26%
May 21, 2025	34.69	34.69	34.69	34.69	34.69	-1.78%
May 20, 2025	35.32	35.32	35.32	35.32	35.32	-0.54%
May 19, 2025	35.51	35.51	35.51	35.51	35.51	0.20%
May 16, 2025	35.44	35.44	35.44	35.44	35.44	0.57%
May 15, 2025	35.24	35.24	35.24	35.24	35.24	-0.40%
May 14, 2025	35.38	35.38	35.38	35.38	35.38	0.20%
May 13, 2025	35.31	35.31	35.31	35.31	35.31	1.32%
May 12, 2025	34.85	34.85	34.85	34.85	34.85	3.94%
May 9, 2025	33.53	33.53	33.53	33.53	33.53	0.09%
May 8, 2025	33.50	33.50	33.50	33.50	33.50	1.18%
May 7, 2025	33.11	33.11	33.11	33.11	33.11	0.52%
May 6, 2025	32.94	32.94	32.94	32.94	32.94	-0.54%
May 5, 2025	33.12	33.12	33.12	33.12	33.12	-0.33%
May 2, 2025	33.23	33.23	33.23	33.23	33.23	1.68%
May 1, 2025	32.68	32.68	32.68	32.68	32.68	0.37%
Apr 30, 2025	32.56	32.56	32.56	32.56	32.56	-0.09%
Apr 29, 2025	32.59	32.59	32.59	32.59	32.59	0.59%
Apr 28, 2025	32.40	32.40	32.40	32.40	32.40	-0.12%
Apr 25, 2025	32.44	32.44	32.44	32.44	32.44	0.46%
Apr 24, 2025	32.29	32.29	32.29	32.29	32.29	1.16%
Apr 23, 2025	31.92	31.92	31.92	31.92	31.92	2.18%
Apr 22, 2025	31.24	31.24	31.24	31.24	31.24	2.66%
Apr 21, 2025	30.43	30.43	30.43	30.43	30.43	-2.50%
Apr 17, 2025	31.21	31.21	31.21	31.21	31.21	-0.38%
Apr 16, 2025	31.33	31.33	31.33	31.33	31.33	-2.46%
Apr 15, 2025	32.12	32.12	32.12	32.12	32.12	-0.31%
Apr 14, 2025	32.22	32.22	32.22	32.22	32.22	0.44%
Apr 11, 2025	32.08	32.08	32.08	32.08	32.08	1.68%
Apr 10, 2025	31.55	31.55	31.55	31.55	31.55	-4.13%
Apr 9, 2025	32.91	32.91	32.91	32.91	32.91	10.47%
Apr 8, 2025	29.79	29.79	29.79	29.79	29.79	-1.75%
Apr 7, 2025	30.32	30.32	30.32	30.32	30.32	0.33%
Apr 4, 2025	30.22	30.22	30.22	30.22	30.22	-5.65%
Apr 3, 2025	32.03	32.03	32.03	32.03	32.03	-6.15%
Apr 2, 2025	34.13	34.13	34.13	34.13	34.13	1.34%
Apr 1, 2025	33.68	33.68	33.68	33.68	33.68	0.69%
Mar 31, 2025	33.45	33.45	33.45	33.45	33.45	-0.24%
Mar 28, 2025	33.53	33.53	33.53	33.53	33.53	-2.30%
Mar 27, 2025	34.32	34.32	34.32	34.32	34.32	-1.41%