FSGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	46.09	46.09	46.09	46.09	46.09	2.20%
Apr 29, 2026	45.10	45.10	45.10	45.10	45.10	-0.44%
Apr 28, 2026	45.30	45.30	45.30	45.30	45.30	-1.46%
Apr 27, 2026	45.97	45.97	45.97	45.97	45.97	-0.37%
Apr 24, 2026	46.14	46.14	46.14	46.14	46.14	0.54%
Apr 23, 2026	45.89	45.89	45.89	45.89	45.89	-0.26%
Apr 22, 2026	46.01	46.01	46.01	46.01	46.01	-0.32%
Apr 21, 2026	46.16	46.16	46.16	46.16	46.16	-0.86%
Apr 20, 2026	46.56	46.56	46.56	46.56	46.56	0.71%
Apr 17, 2026	46.23	46.23	46.23	46.23	46.23	2.32%
Apr 16, 2026	45.18	45.18	45.18	45.18	45.18	-0.46%
Apr 15, 2026	45.39	45.39	45.39	45.39	45.39	0.53%
Apr 14, 2026	45.15	45.15	45.15	45.15	45.15	1.23%
Apr 13, 2026	44.60	44.60	44.60	44.60	44.60	1.92%
Apr 10, 2026	43.76	43.76	43.76	43.76	43.76	-1.00%
Apr 9, 2026	44.20	44.20	44.20	44.20	44.20	-0.74%
Apr 8, 2026	44.53	44.53	44.53	44.53	44.53	2.70%
Apr 7, 2026	43.36	43.36	43.36	43.36	43.36	-0.55%
Apr 6, 2026	43.60	43.60	43.60	43.60	43.60	0.55%
Apr 2, 2026	43.36	43.36	43.36	43.36	43.36	0.16%
Apr 1, 2026	43.29	43.29	43.29	43.29	43.29	0.67%
Mar 31, 2026	43.00	43.00	43.00	43.00	43.00	3.34%
Mar 30, 2026	41.61	41.61	41.61	41.61	41.61	-0.90%
Mar 27, 2026	41.99	41.99	41.99	41.99	41.99	-2.19%
Mar 26, 2026	42.93	42.93	42.93	42.93	42.93	-1.83%
Mar 25, 2026	43.73	43.73	43.73	43.73	43.73	0.90%
Mar 24, 2026	43.34	43.34	43.34	43.34	43.34	-0.39%
Mar 23, 2026	43.51	43.51	43.51	43.51	43.51	1.45%
Mar 20, 2026	42.89	42.89	42.89	42.89	42.89	-1.88%
Mar 19, 2026	43.71	43.71	43.71	43.71	43.71	0.09%
Mar 18, 2026	43.67	43.67	43.67	43.67	43.67	-0.84%
Mar 17, 2026	44.04	44.04	44.04	44.04	44.04	0.71%
Mar 16, 2026	43.73	43.73	43.73	43.73	43.73	1.37%
Mar 13, 2026	43.14	43.14	43.14	43.14	43.14	0.05%
Mar 12, 2026	43.12	43.12	43.12	43.12	43.12	-2.51%
Mar 11, 2026	44.23	44.23	44.23	44.23	44.23	-0.67%
Mar 10, 2026	44.53	44.53	44.53	44.53	44.53	-1.40%
Mar 9, 2026	45.16	45.16	45.16	45.16	45.16	1.21%
Mar 6, 2026	44.62	44.62	44.62	44.62	44.62	-1.67%
Mar 5, 2026	45.38	45.38	45.38	45.38	45.38	-0.61%
Mar 4, 2026	45.66	45.66	45.66	45.66	45.66	0.51%
Mar 3, 2026	45.43	45.43	45.43	45.43	45.43	-0.98%
Mar 2, 2026	45.88	45.88	45.88	45.88	45.88	0.15%
Feb 27, 2026	45.81	45.81	45.81	45.81	45.81	-0.97%
Feb 26, 2026	46.26	46.26	46.26	46.26	46.26	1.34%
Feb 25, 2026	45.65	45.65	45.65	45.65	45.65	1.53%
Feb 24, 2026	44.96	44.96	44.96	44.96	44.96	1.42%
Feb 23, 2026	44.33	44.33	44.33	44.33	44.33	-2.14%
Feb 20, 2026	45.30	45.30	45.30	45.30	45.30	0.24%
Feb 19, 2026	45.19	45.19	45.19	45.19	45.19	-0.33%