FGSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	20.56	20.56	20.56	20.56	20.56	0.51%	60
Aug 12, 2025	20.39	20.45	20.39	20.45	20.45	1.23%	19,267
Aug 11, 2025	20.35	20.35	20.20	20.20	20.20	-0.53%	198
Aug 8, 2025	20.31	20.31	20.31	20.31	20.31	-0.51%	6
Aug 7, 2025	20.42	20.42	20.42	20.42	20.42	-1.35%	54
Aug 6, 2025	20.69	20.70	20.69	20.70	20.70	0.88%	885
Aug 5, 2025	20.51	20.51	20.51	20.51	20.51	-0.47%	55
Aug 4, 2025	20.61	20.61	20.61	20.61	20.61	1.56%	63
Aug 1, 2025	20.13	20.29	20.13	20.29	20.29	-0.91%	3,936
Jul 31, 2025	20.48	20.48	20.48	20.48	20.48	-1.08%	10
Jul 30, 2025	20.70	20.70	20.70	20.70	20.70	-0.63%	110
Jul 29, 2025	20.84	20.84	20.84	20.84	20.84	-0.36%	3
Jul 28, 2025	20.91	20.91	20.91	20.91	20.91	-0.02%	991
Jul 25, 2025	20.93	20.96	20.92	20.92	20.92	0.89%	991
Jul 24, 2025	20.72	20.73	20.72	20.73	20.73	0.02%	1,203
Jul 23, 2025	20.73	20.73	20.73	20.73	20.73	0.93%	37
Jul 22, 2025	20.54	20.54	20.54	20.54	20.54	-0.22%	2
Jul 21, 2025	20.58	20.58	20.58	20.58	20.45	0.12%	2
Jul 18, 2025	20.56	20.56	20.56	20.56	20.43	-0.22%	1
Jul 17, 2025	20.60	20.60	20.60	20.60	20.47	1.15%	25
Jul 16, 2025	20.29	20.37	20.29	20.37	20.24	0.18%	289
Jul 15, 2025	20.33	20.33	20.33	20.33	20.20	-0.43%	22
Jul 14, 2025	20.42	20.42	20.42	20.42	20.29	0.23%	110
Jul 11, 2025	20.37	20.37	20.37	20.37	20.24	-0.55%	71
Jul 10, 2025	20.55	20.55	20.48	20.48	20.35	-0.53%	2,286
Jul 9, 2025	20.51	20.59	20.51	20.59	20.46	0.71%	19,738
Jul 8, 2025	20.45	20.45	20.45	20.45	20.32	0.25%	3
Jul 7, 2025	20.40	20.40	20.40	20.40	20.27	-0.63%	18
Jul 3, 2025	20.53	20.53	20.53	20.53	20.40	0.64%	2
Jul 2, 2025	20.40	20.40	20.40	20.40	20.27	0.17%	15
Jul 1, 2025	20.36	20.36	20.36	20.36	20.23	-0.01%	2
Jun 30, 2025	20.36	20.36	20.36	20.36	20.24	0.96%	2
Jun 27, 2025	20.17	20.17	20.17	20.17	20.05	0.65%	57