FGOVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.83	0.87	0.83	0.85	0.85	3.66%	316,094
May 28, 2026	0.81	0.84	0.81	0.82	0.82	1.86%	94,489
May 27, 2026	0.82	0.85	0.80	0.81	0.81	-3.01%	85,585
May 26, 2026	0.83	0.84	0.81	0.83	0.83	3.83%	77,371
May 22, 2026	0.70	0.81	0.70	0.80	0.80	1.79%	280,167
May 21, 2026	0.81	0.81	0.77	0.79	0.79	-0.84%	132,470
May 20, 2026	0.75	0.80	0.75	0.79	0.79	5.60%	211,517
May 19, 2026	0.78	0.79	0.72	0.75	0.75	-2.60%	306,223
May 18, 2026	0.81	0.82	0.77	0.77	0.77	-3.35%	196,875
May 15, 2026	0.82	0.82	0.79	0.80	0.80	-6.82%	191,157
May 14, 2026	0.90	0.90	0.85	0.86	0.86	-6.04%	224,559
May 13, 2026	0.93	0.94	0.88	0.91	0.91	-1.62%	275,275
May 12, 2026	0.90	0.93	0.89	0.93	0.93	2.78%	405,234
May 11, 2026	0.86	0.91	0.86	0.90	0.90	2.40%	153,947
May 8, 2026	0.87	0.89	0.87	0.88	0.88	2.86%	189,727
May 7, 2026	0.86	0.89	0.84	0.85	0.85	1.72%	233,527
May 6, 2026	0.79	0.89	0.79	0.84	0.84	5.00%	362,964
May 5, 2026	0.80	0.82	0.80	0.80	0.80	-0.61%	385,691
May 4, 2026	0.83	0.85	0.80	0.80	0.80	-4.95%	482,133
May 1, 2026	0.84	0.85	0.83	0.85	0.85	2.01%	164,056
Apr 30, 2026	0.86	0.86	0.83	0.83	0.83	-0.33%	106,361
Apr 29, 2026	0.85	0.89	0.82	0.83	0.83	-2.62%	133,306
Apr 28, 2026	0.88	0.89	0.85	0.86	0.86	-4.66%	120,454
Apr 27, 2026	0.88	0.90	0.88	0.90	0.90	1.15%	139,466
Apr 24, 2026	0.88	0.90	0.88	0.89	0.89	1.59%	239,540
Apr 23, 2026	0.90	0.90	0.85	0.87	0.87	-1.37%	149,846
Apr 22, 2026	0.86	0.91	0.86	0.89	0.89	0.58%	109,491
Apr 21, 2026	0.94	0.94	0.88	0.88	0.88	-5.91%	210,251
Apr 20, 2026	0.96	0.99	0.91	0.94	0.94	-0.86%	201,382
Apr 17, 2026	0.95	0.98	0.94	0.94	0.94	1.01%	167,545
Apr 16, 2026	0.96	0.96	0.92	0.93	0.93	1.52%	55,700
Apr 15, 2026	0.96	0.96	0.92	0.92	0.92	-1.57%	114,915
Apr 14, 2026	0.95	0.97	0.93	0.93	0.93	0.79%	219,665
Apr 13, 2026	0.90	0.94	0.87	0.93	0.93	1.83%	114,497
Apr 10, 2026	0.86	0.95	0.86	0.91	0.91	1.51%	152,501
Apr 9, 2026	0.88	0.90	0.86	0.90	0.90	4.72%	200,871
Apr 8, 2026	0.88	0.90	0.86	0.86	0.86	2.22%	272,852
Apr 7, 2026	0.89	0.89	0.82	0.84	0.84	-0.23%	110,002
Apr 6, 2026	0.85	0.87	0.84	0.84	0.84	-3.36%	56,270
Apr 2, 2026	0.88	0.90	0.83	0.87	0.87	-0.66%	220,807
Apr 1, 2026	0.86	0.90	0.86	0.88	0.88	3.12%	460,912
Mar 31, 2026	0.80	0.85	0.80	0.85	0.85	8.23%	162,453
Mar 30, 2026	0.80	0.84	0.78	0.78	0.78	-2.06%	293,450
Mar 27, 2026	0.76	0.81	0.71	0.80	0.80	5.33%	244,428
Mar 26, 2026	0.80	0.83	0.75	0.76	0.76	-5.61%	426,781
Mar 25, 2026	0.78	0.88	0.78	0.81	0.81	0.02%	258,717
Mar 24, 2026	0.77	0.82	0.77	0.81	0.81	1.90%	381,619
Mar 23, 2026	0.80	0.81	0.75	0.79	0.79	2.76%	709,185
Mar 20, 2026	0.90	0.90	0.75	0.77	0.77	-6.22%	619,610
Mar 19, 2026	0.83	0.88	0.79	0.82	0.82	-4.49%	424,199