FSG.L(FSG.L)
FSG.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $498.50 | $504.00 | $495.60 | $503.00 | 428,010 |
| 8/6/2026 | $492.37 | $499.00 | $490.00 | $495.50 | 184,712 |
| 8/5/2026 | $485.00 | $498.19 | $485.00 | $495.50 | 437,903 |
| 8/4/2026 | $478.50 | $495.50 | $478.50 | $492.50 | 459,385 |
| 8/3/2026 | $468.00 | $485.00 | $467.20 | $481.00 | 551,104 |
| 7/31/2026 | $476.50 | $478.32 | $463.50 | $464.00 | 391,518 |
| 7/30/2026 | $465.50 | $477.50 | $461.50 | $471.50 | 236,365 |
| 7/29/2026 | $478.50 | $479.50 | $460.50 | $464.50 | 318,083 |
| 7/28/2026 | $483.47 | $485.00 | $476.50 | $476.50 | 293,946 |
| 7/27/2026 | $480.00 | $488.00 | $476.50 | $480.00 | 308,416 |
| 7/24/2026 | $459.50 | $479.50 | $453.51 | $475.50 | 261,537 |
| 7/23/2026 | $485.00 | $485.00 | $458.00 | $458.00 | 266,632 |
| 7/22/2026 | $485.00 | $488.50 | $469.44 | $475.50 | 264,948 |
| 7/21/2026 | $482.51 | $488.50 | $473.50 | $488.50 | 154,141 |
| 7/20/2026 | $478.00 | $485.50 | $473.50 | $481.00 | 189,957 |
| 7/17/2026 | $479.50 | $481.50 | $471.50 | $478.00 | 301,276 |
| 7/16/2026 | $468.20 | $479.00 | $466.00 | $478.00 | 168,747 |
| 7/15/2026 | $445.00 | $473.50 | $445.00 | $469.00 | 537,106 |
| 7/14/2026 | $450.00 | $456.00 | $445.00 | $455.50 | 1.16M |
| 7/13/2026 | $449.00 | $459.00 | $449.00 | $453.50 | 343,014 |
| 7/10/2026 | $453.00 | $459.50 | $449.00 | $454.00 | 278,675 |
| 7/9/2026 | $443.99 | $455.00 | $440.50 | $453.50 | 212,843 |
| 7/8/2026 | $451.00 | $460.50 | $438.00 | $438.50 | 242,447 |
| 7/7/2026 | $469.00 | $469.00 | $456.00 | $459.50 | 234,507 |
| 7/6/2026 | $461.50 | $469.00 | $456.50 | $466.00 | 360,504 |
| 7/3/2026 | $457.50 | $468.30 | $442.50 | $460.00 | 504,097 |
| 7/2/2026 | $438.50 | $456.50 | $436.50 | $450.00 | 318,235 |
| 7/1/2026 | $429.00 | $443.50 | $426.50 | $440.00 | 262,493 |
| 6/30/2026 | $432.50 | $442.50 | $432.50 | $438.00 | 560,355 |
| 6/29/2026 | $415.00 | $454.00 | $412.50 | $431.00 | 499,231 |
| 6/26/2026 | $408.85 | $417.00 | $398.00 | $410.00 | 226,788 |
| 6/25/2026 | $412.50 | $417.50 | $408.50 | $411.50 | 274,601 |
| 6/24/2026 | $422.00 | $422.00 | $405.50 | $411.00 | 176,650 |
| 6/23/2026 | $424.00 | $424.00 | $410.50 | $415.00 | 213,667 |
| 6/22/2026 | $427.00 | $427.00 | $416.50 | $421.50 | 126,991 |
| 6/19/2026 | $427.00 | $427.00 | $418.00 | $424.00 | 325,685 |
| 6/18/2026 | $433.00 | $433.00 | $418.40 | $424.50 | 185,880 |
| 6/17/2026 | $437.00 | $437.00 | $420.50 | $430.50 | 123,126 |
| 6/16/2026 | $430.50 | $442.50 | $430.50 | $432.00 | 353,334 |
| 6/15/2026 | $440.50 | $448.50 | $430.50 | $431.00 | 553,491 |
| 6/12/2026 | $429.00 | $437.00 | $424.50 | $432.00 | 187,575 |
| 6/11/2026 | $415.00 | $435.00 | $415.00 | $423.00 | 378,049 |
| 6/10/2026 | $433.75 | $442.00 | $424.00 | $434.50 | 410,693 |
| 6/9/2026 | $431.50 | $439.50 | $425.50 | $428.50 | 212,649 |
| 6/8/2026 | $425.00 | $432.00 | $418.00 | $429.00 | 505,442 |
| 6/5/2026 | $451.50 | $451.50 | $427.00 | $427.00 | 231,430 |
| 6/4/2026 | $428.00 | $441.50 | $427.00 | $436.00 | 183,417 |
| 6/3/2026 | $438.00 | $450.50 | $427.50 | $432.00 | 124,743 |
| 6/2/2026 | $442.00 | $454.00 | $440.00 | $441.00 | 308,973 |
| 6/1/2026 | $436.00 | $445.50 | $434.00 | $441.50 | 211,279 |
| 5/29/2026 | $428.50 | $442.00 | $427.00 | $438.00 | 422,214 |
| 5/28/2026 | $435.00 | $435.00 | $420.50 | $426.50 | 143,763 |
| 5/27/2026 | $423.50 | $431.00 | $423.00 | $423.50 | 145,514 |
| 5/26/2026 | $417.67 | $423.00 | $407.00 | $419.50 | 226,549 |
| 5/22/2026 | $410.90 | $418.00 | $403.00 | $418.00 | 228,374 |
| 5/21/2026 | $400.69 | $413.50 | $396.50 | $407.00 | 343,742 |
| 5/20/2026 | $391.50 | $410.00 | $391.00 | $405.50 | 194,521 |
| 5/19/2026 | $404.37 | $414.00 | $397.50 | $397.50 | 182,811 |
| 5/18/2026 | $406.50 | $409.50 | $400.00 | $407.50 | 207,355 |
| 5/15/2026 | $413.50 | $413.50 | $402.50 | $406.50 | 184,289 |
| 5/14/2026 | $420.50 | $421.00 | $406.00 | $412.50 | 217,085 |
| 5/13/2026 | $408.35 | $416.00 | $404.50 | $408.00 | 161,124 |
| 5/12/2026 | $405.00 | $419.50 | $405.00 | $409.50 | 214,394 |
| 5/11/2026 | $400.00 | $417.00 | $400.00 | $417.00 | 220,307 |