FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	31.00	31.36	31.00	31.36	31.36	1.37%	1,322
Aug 12, 2025	30.45	30.94	30.45	30.94	30.94	1.99%	1,861
Aug 11, 2025	30.36	30.37	30.33	30.33	30.33	-0.20%	1,958
Aug 8, 2025	30.49	30.52	30.35	30.39	30.39	0.32%	2,279
Aug 7, 2025	30.31	30.34	30.13	30.30	30.30	-1.40%	17,234
Aug 6, 2025	30.61	30.73	30.61	30.73	30.73	0.45%	892
Aug 5, 2025	30.57	30.59	30.40	30.59	30.59	0.51%	2,326
Aug 4, 2025	30.31	30.43	30.31	30.43	30.43	1.35%	990
Aug 1, 2025	30.03	30.03	30.03	30.03	30.03	-1.28%	718
Jul 31, 2025	30.57	30.57	30.42	30.42	30.42	-0.95%	663
Jul 30, 2025	30.89	30.89	30.71	30.71	30.71	0.40%	588
Jul 29, 2025	30.66	30.66	30.51	30.59	30.59	-0.50%	5,467
Jul 28, 2025	30.73	30.75	30.69	30.75	30.75	-0.07%	380
Jul 25, 2025	30.67	30.77	30.67	30.77	30.77	0.99%	277
Jul 24, 2025	30.46	30.46	30.45	30.46	30.46	-0.61%	1,200
Jul 23, 2025	30.40	30.65	30.40	30.65	30.65	1.15%	726
Jul 22, 2025	30.12	30.36	30.12	30.30	30.30	1.51%	3,858
Jul 21, 2025	30.01	30.06	29.85	29.85	29.85	-0.62%	2,755
Jul 18, 2025	30.38	30.38	30.04	30.04	30.04	-0.48%	1,429
Jul 17, 2025	30.11	30.18	30.11	30.18	30.18	1.48%	148
Jul 16, 2025	29.68	29.75	29.50	29.75	29.75	0.39%	826
Jul 15, 2025	29.85	29.85	29.63	29.63	29.63	-1.61%	585
Jul 14, 2025	30.10	30.11	30.07	30.11	30.11	0.41%	2,820
Jul 11, 2025	30.07	30.07	29.99	29.99	29.99	-1.12%	799
Jul 10, 2025	30.23	30.38	30.18	30.33	30.33	0.39%	1,893
Jul 9, 2025	29.98	30.21	29.91	30.21	30.21	0.64%	15,236
Jul 8, 2025	29.94	30.02	29.94	30.02	30.02	0.39%	1,263
Jul 7, 2025	29.98	29.98	29.90	29.90	29.90	-1.13%	763
Jul 3, 2025	30.24	30.24	30.24	30.24	30.24	0.77%	683
Jul 2, 2025	29.87	30.01	29.79	30.01	30.01	0.45%	5,808
Jul 1, 2025	29.74	30.03	29.74	29.88	29.88	0.74%	1,590
Jun 30, 2025	29.61	29.72	29.59	29.66	29.66	0.29%	2,450
Jun 27, 2025	29.59	29.59	29.57	29.57	29.57	0.63%	520
Jun 26, 2025	29.11	29.39	29.11	29.39	29.39	1.16%	760
Jun 25, 2025	29.06	29.06	29.05	29.05	29.05	-1.29%	1,204
Jun 24, 2025	29.43	29.43	29.43	29.43	29.43	1.14%	136
Jun 23, 2025	28.96	29.10	28.96	29.10	29.10	1.32%	594
Jun 20, 2025	28.73	28.73	28.68	28.72	28.72	-0.32%	506
Jun 18, 2025	28.83	28.98	28.81	28.81	28.81	-0.02%	3,548
Jun 17, 2025	28.97	28.97	28.82	28.82	28.82	-0.78%	931
Jun 16, 2025	29.10	29.10	29.04	29.04	29.04	0.85%	347
Jun 13, 2025	28.85	29.10	28.80	28.80	28.80	-2.02%	6,024
Jun 12, 2025	29.23	29.39	29.23	29.39	29.39	0.19%	470
Jun 11, 2025	29.33	29.33	29.33	29.33	29.33	-0.55%	325
Jun 10, 2025	29.54	29.54	29.44	29.50	29.50	0.01%	868
Jun 9, 2025	29.49	29.49	29.49	29.49	29.49	-0.41%	90
Jun 6, 2025	29.56	29.61	29.55	29.61	29.61	1.03%	1,107
Jun 5, 2025	29.26	29.31	29.24	29.31	29.31	-0.09%	995
Jun 4, 2025	29.47	29.47	29.34	29.34	29.34	-0.24%	530
Jun 3, 2025	29.36	29.41	29.32	29.41	29.41	1.01%	838