FGOVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.83	0.83	0.82	0.83	0.83	-3.20%	159,411
Sep 23, 2026	0.86	0.86	0.85	0.85	0.85	-5.58%	54,700
Sep 22, 2026	0.89	0.91	0.86	0.90	0.90	3.50%	233,621
Sep 21, 2026	0.89	0.89	0.87	0.87	0.87	0.63%	190,907
Sep 18, 2026	0.87	0.88	0.86	0.87	0.87	-0.74%	70,823
Sep 17, 2026	0.86	0.89	0.84	0.88	0.88	5.66%	191,462
Sep 16, 2026	0.80	0.87	0.80	0.83	0.83	0.15%	157,080
Sep 15, 2026	0.83	0.84	0.81	0.83	0.83	-1.07%	91,307
Sep 14, 2026	0.85	0.86	0.80	0.84	0.84	-2.80%	400,088
Sep 11, 2026	0.83	0.89	0.83	0.86	0.86	-0.86%	269,708
Sep 10, 2026	0.92	0.92	0.87	0.87	0.87	-4.14%	76,007
Sep 9, 2026	0.91	0.92	0.89	0.91	0.91	2.26%	83,736
Sep 8, 2026	0.93	0.93	0.89	0.89	0.89	-3.27%	58,265
Sep 4, 2026	0.89	0.93	0.89	0.91	0.91	-1.87%	100,853
Sep 3, 2026	0.92	0.95	0.92	0.93	0.93	3.03%	90,263
Sep 2, 2026	0.91	0.92	0.88	0.91	0.91	4.87%	129,850
Sep 1, 2026	0.89	0.91	0.86	0.86	0.86	-5.16%	223,138
Aug 31, 2026	0.91	0.97	0.90	0.91	0.91	-1.75%	110,740
Aug 28, 2026	0.98	0.98	0.92	0.93	0.93	-3.52%	173,306
Aug 27, 2026	1.00	1.01	0.95	0.96	0.96	-4.44%	208,562
Aug 26, 2026	0.97	1.02	0.97	1.01	1.00	3.68%	281,681
Aug 25, 2026	0.96	0.97	0.94	0.97	0.97	2.36%	212,009
Aug 24, 2026	0.95	0.96	0.93	0.95	0.95	1.38%	177,979
Aug 21, 2026	0.96	0.96	0.92	0.93	0.93	1.49%	148,664
Aug 20, 2026	0.91	0.94	0.88	0.92	0.92	1.66%	230,996
Aug 19, 2026	0.86	0.91	0.85	0.91	0.91	8.38%	252,073
Aug 18, 2026	0.87	0.87	0.83	0.84	0.84	-0.60%	226,841
Aug 17, 2026	0.90	0.91	0.84	0.84	0.84	-4.55%	303,823
Aug 14, 2026	0.89	0.90	0.86	0.88	0.88	1.15%	92,912
Aug 13, 2026	0.88	0.89	0.87	0.87	0.87	-2.07%	88,650
Aug 12, 2026	0.89	0.90	0.88	0.89	0.89	1.22%	73,226
Aug 11, 2026	0.89	0.90	0.87	0.88	0.88	-0.27%	258,750
Aug 10, 2026	0.88	0.90	0.82	0.88	0.88	4.77%	97,072
Aug 7, 2026	0.81	0.85	0.81	0.84	0.84	5.00%	131,976
Aug 6, 2026	0.80	0.82	0.79	0.80	0.80	1.14%	126,695
Aug 5, 2026	0.75	0.80	0.75	0.79	0.79	6.89%	135,356
Aug 4, 2026	0.70	0.74	0.70	0.74	0.74	2.28%	78,208
Aug 3, 2026	0.71	0.72	0.69	0.72	0.72	5.87%	45,636
Jul 31, 2026	0.70	0.71	0.68	0.68	0.68	-4.31%	170,689
Jul 30, 2026	0.66	0.72	0.66	0.71	0.71	2.03%	433,679
Jul 29, 2026	0.68	0.70	0.67	0.70	0.70	2.71%	124,940
Jul 28, 2026	0.68	0.70	0.66	0.68	0.68	0.23%	140,792
Jul 27, 2026	0.67	0.71	0.67	0.68	0.68	1.10%	91,674
Jul 24, 2026	0.72	0.72	0.67	0.67	0.67	-0.01%	156,374
Jul 23, 2026	0.69	0.70	0.67	0.67	0.67	-5.00%	274,708
Jul 22, 2026	0.66	0.74	0.66	0.71	0.71	2.37%	170,323
Jul 21, 2026	0.66	0.70	0.66	0.69	0.69	8.02%	137,484
Jul 20, 2026	0.66	0.66	0.63	0.64	0.64	-1.58%	253,990
Jul 17, 2026	0.66	0.66	0.63	0.65	0.65	-0.79%	157,692
Jul 16, 2026	0.71	0.71	0.64	0.66	0.66	-4.93%	336,370