FSGS(FSGS)
FSGS
$33.78—Stale · unknown old
NASDAQ • Last print unknown ago
$33.78—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/3/2026 | $33.72 | $33.78 | $33.70 | $33.78 | 851 |
| 9/2/2026 | $33.43 | $33.49 | $33.43 | $33.49 | 500 |
| 9/1/2026 | $33.41 | $33.65 | $33.35 | $33.35 | 2,316 |
| 8/31/2026 | $33.70 | $33.76 | $33.70 | $33.76 | 915 |
| 8/28/2026 | $34.14 | $34.14 | $33.92 | $33.96 | 800 |
| 8/27/2026 | $34.10 | $34.10 | $34.05 | $34.10 | 800 |
| 8/26/2026 | $33.88 | $33.97 | $33.88 | $33.94 | 1,300 |
| 8/25/2026 | $33.75 | $33.76 | $33.62 | $33.76 | 1,908 |
| 8/24/2026 | $33.87 | $33.88 | $33.79 | $33.88 | 800 |
| 8/21/2026 | $33.97 | $33.97 | $33.97 | $33.97 | 200 |
| 8/20/2026 | $33.74 | $33.74 | $33.74 | $33.74 | 400 |
| 8/19/2026 | $34.12 | $34.12 | $34.04 | $34.04 | 377 |
| 8/18/2026 | $33.95 | $33.95 | $33.68 | $33.68 | 746 |
| 8/17/2026 | $33.92 | $33.92 | $33.84 | $33.86 | 1,223 |
| 8/14/2026 | $34.06 | $34.06 | $34.03 | $34.04 | 1,009 |
| 8/13/2026 | $34.12 | $34.16 | $34.12 | $34.16 | 2,500 |
| 8/12/2026 | $33.64 | $33.78 | $33.64 | $33.78 | 738 |
| 8/11/2026 | $33.77 | $33.92 | $33.77 | $33.77 | 1,942 |
| 8/10/2026 | $33.74 | $33.74 | $33.74 | $33.74 | 100 |
| 8/7/2026 | $33.76 | $33.76 | $33.76 | $33.76 | 130 |
| 8/6/2026 | $33.28 | $33.35 | $33.25 | $33.25 | 2,928 |
| 8/5/2026 | $33.32 | $33.32 | $33.32 | $33.32 | 139 |
| 8/4/2026 | $32.98 | $33.68 | $32.98 | $33.68 | 500 |
| 8/3/2026 | $32.81 | $33.00 | $32.80 | $33.00 | 7,600 |
| 7/31/2026 | $32.55 | $32.55 | $32.55 | $32.55 | 100 |
| 7/30/2026 | $31.99 | $32.53 | $31.99 | $32.53 | 1,300 |
| 7/29/2026 | $32.45 | $32.45 | $32.45 | $32.45 | 131 |
| 7/28/2026 | $32.19 | $32.59 | $32.19 | $32.54 | 500 |
| 7/27/2026 | $32.19 | $32.19 | $32.19 | $32.19 | 200 |
| 7/24/2026 | $31.64 | $31.64 | $31.64 | $31.64 | 100 |
| 7/23/2026 | $31.34 | $31.38 | $31.34 | $31.38 | 300 |
| 7/22/2026 | $31.60 | $31.60 | $31.57 | $31.57 | 869 |
| 7/21/2026 | $32.11 | $32.17 | $32.11 | $32.17 | 5,500 |
| 7/20/2026 | $32.10 | $32.15 | $32.10 | $32.14 | 613 |
| 7/17/2026 | $32.28 | $32.28 | $32.15 | $32.15 | 400 |
| 7/16/2026 | $32.43 | $32.43 | $32.41 | $32.41 | 200 |
| 7/15/2026 | $32.07 | $32.17 | $32.05 | $32.05 | 422 |
| 7/14/2026 | $32.02 | $32.02 | $31.93 | $31.93 | 702 |
| 7/13/2026 | $32.10 | $32.10 | $32.10 | $32.10 | 100 |
| 7/10/2026 | $32.09 | $32.09 | $32.09 | $32.09 | 100 |
| 7/9/2026 | $32.07 | $32.13 | $32.07 | $32.13 | 400 |
| 7/8/2026 | $31.88 | $31.90 | $31.82 | $31.86 | 2,207 |
| 7/7/2026 | $32.32 | $32.32 | $32.31 | $32.31 | 704 |
| 7/6/2026 | $32.21 | $32.47 | $32.20 | $32.47 | 700 |
| 7/2/2026 | $32.14 | $32.15 | $31.94 | $32.15 | 1,100 |
| 7/1/2026 | $31.63 | $32.04 | $31.63 | $31.88 | 700 |
| 6/30/2026 | $31.55 | $31.63 | $31.55 | $31.63 | 781 |
| 6/29/2026 | $31.39 | $31.41 | $31.34 | $31.41 | 500 |
| 6/26/2026 | $31.53 | $31.56 | $31.53 | $31.56 | 804 |
| 6/25/2026 | $31.18 | $31.18 | $31.10 | $31.10 | 534 |
| 6/24/2026 | $31.43 | $31.48 | $31.19 | $31.19 | 700 |
| 6/23/2026 | $30.49 | $30.94 | $30.49 | $30.94 | 2,600 |
| 6/22/2026 | $31.11 | $31.11 | $30.95 | $30.95 | 932 |
| 6/18/2026 | $30.84 | $30.95 | $30.83 | $30.95 | 3,600 |
| 6/17/2026 | $31.26 | $31.35 | $30.75 | $30.75 | 2,428 |
| 6/16/2026 | $31.49 | $31.62 | $31.28 | $31.28 | 1,300 |
| 6/15/2026 | $31.38 | $31.38 | $31.31 | $31.31 | 663 |
| 6/12/2026 | $31.38 | $31.54 | $31.26 | $31.35 | 9,000 |
| 6/11/2026 | $30.98 | $31.24 | $30.97 | $31.19 | 1,322 |
| 6/10/2026 | $31.04 | $31.04 | $30.84 | $30.84 | 764 |
| 6/9/2026 | $31.18 | $31.18 | $31.06 | $31.16 | 4,522 |
| 6/8/2026 | $31.04 | $31.04 | $30.88 | $30.89 | 600 |