FGOVX(FGOVX)
FGOVX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $8.80 | $8.80 | $8.80 | $8.80 | - |
| 10/9/2026 | $8.80 | $8.80 | $8.80 | $8.80 | - |
| 10/8/2026 | $8.80 | $8.80 | $8.80 | $8.80 | - |
| 10/7/2026 | $8.77 | $8.77 | $8.77 | $8.77 | - |
| 10/6/2026 | $8.77 | $8.77 | $8.77 | $8.77 | - |
| 10/5/2026 | $8.76 | $8.76 | $8.76 | $8.76 | - |
| 10/2/2026 | $8.77 | $8.77 | $8.77 | $8.77 | - |
| 10/1/2026 | $8.79 | $8.79 | $8.79 | $8.79 | - |
| 9/30/2026 | $8.77 | $8.77 | $8.77 | $8.77 | - |
| 9/29/2026 | $8.78 | $8.78 | $8.78 | $8.78 | - |
| 9/28/2026 | $8.79 | $8.79 | $8.79 | $8.79 | - |
| 9/25/2026 | $8.83 | $8.83 | $8.83 | $8.83 | - |
| 9/24/2026 | $8.81 | $8.81 | $8.81 | $8.81 | - |
| 9/23/2026 | $8.86 | $8.86 | $8.86 | $8.86 | - |
| 9/22/2026 | $8.93 | $8.93 | $8.93 | $8.93 | - |
| 9/21/2026 | $8.93 | $8.93 | $8.93 | $8.93 | - |
| 9/18/2026 | $8.90 | $8.90 | $8.90 | $8.90 | - |
| 9/17/2026 | $8.94 | $8.94 | $8.94 | $8.94 | - |
| 9/16/2026 | $8.90 | $8.90 | $8.90 | $8.90 | - |
| 9/15/2026 | $8.90 | $8.90 | $8.90 | $8.90 | - |
| 9/14/2026 | $8.91 | $8.91 | $8.91 | $8.91 | - |
| 9/11/2026 | $8.92 | $8.92 | $8.92 | $8.92 | - |
| 9/10/2026 | $8.93 | $8.93 | $8.93 | $8.93 | - |
| 9/9/2026 | $8.99 | $8.99 | $8.99 | $8.99 | - |
| 9/8/2026 | $9.01 | $9.01 | $9.01 | $9.01 | - |
| 9/4/2026 | $9.01 | $9.01 | $9.01 | $9.01 | - |
| 9/3/2026 | $9.02 | $9.02 | $9.02 | $9.02 | - |
| 9/2/2026 | $9.01 | $9.01 | $9.01 | $9.01 | - |
| 9/1/2026 | $9.00 | $9.00 | $9.00 | $9.00 | - |
| 8/31/2026 | $9.02 | $9.02 | $9.02 | $9.02 | - |
| 8/28/2026 | $9.03 | $9.03 | $9.03 | $9.03 | - |
| 8/27/2026 | $9.06 | $9.06 | $9.06 | $9.06 | - |
| 8/26/2026 | $9.07 | $9.07 | $9.07 | $9.07 | - |
| 8/25/2026 | $9.08 | $9.08 | $9.08 | $9.08 | - |
| 8/24/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 8/21/2026 | $9.03 | $9.03 | $9.03 | $9.03 | - |
| 8/20/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 8/19/2026 | $9.08 | $9.08 | $9.08 | $9.08 | - |
| 8/18/2026 | $9.03 | $9.03 | $9.03 | $9.03 | - |
| 8/17/2026 | $9.03 | $9.03 | $9.03 | $9.03 | - |
| 8/14/2026 | $9.04 | $9.04 | $9.04 | $9.04 | - |
| 8/13/2026 | $9.07 | $9.07 | $9.07 | $9.07 | - |
| 8/12/2026 | $9.04 | $9.04 | $9.04 | $9.04 | - |
| 8/11/2026 | $9.04 | $9.04 | $9.04 | $9.04 | - |
| 8/10/2026 | $9.03 | $9.03 | $9.03 | $9.03 | - |
| 8/7/2026 | $9.06 | $9.06 | $9.06 | $9.06 | - |
| 8/6/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 8/5/2026 | $9.07 | $9.07 | $9.07 | $9.07 | - |
| 8/4/2026 | $9.07 | $9.07 | $9.07 | $9.07 | - |
| 8/3/2026 | $9.04 | $9.04 | $9.04 | $9.04 | - |
| 7/31/2026 | $9.02 | $9.02 | $9.02 | $9.02 | - |
| 7/30/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 7/29/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 7/28/2026 | $9.08 | $9.08 | $9.08 | $9.08 | - |
| 7/27/2026 | $9.06 | $9.06 | $9.06 | $9.06 | - |
| 7/24/2026 | $9.04 | $9.04 | $9.04 | $9.04 | - |
| 7/23/2026 | $9.03 | $9.03 | $9.03 | $9.03 | - |
| 7/22/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 7/21/2026 | $9.07 | $9.07 | $9.07 | $9.07 | - |
| 7/20/2026 | $9.09 | $9.09 | $9.09 | $9.09 | - |
| 7/17/2026 | $9.11 | $9.11 | $9.11 | $9.11 | - |
| 7/16/2026 | $9.10 | $9.10 | $9.10 | $9.10 | - |
| 7/15/2026 | $9.11 | $9.11 | $9.11 | $9.11 | - |
| 7/14/2026 | $9.09 | $9.09 | $9.09 | $9.09 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
