FSGS(FSGS)
FSGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $32.05 | $32.26 | $31.96 | $32.26 | 118 |
| 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 |
| 6/5/2026 | $30.97 | $30.97 | $30.85 | $30.85 | 222 |
| 6/4/2026 | $31.02 | $31.22 | $31.00 | $31.09 | 5,400 |
| 6/3/2026 | $30.76 | $30.82 | $30.73 | $30.82 | 78,300 |
| 6/2/2026 | $30.90 | $30.94 | $30.90 | $30.94 | 600 |
| 6/1/2026 | $30.84 | $31.25 | $30.84 | $31.25 | 1,028 |
| 5/29/2026 | $30.81 | $30.90 | $30.81 | $30.90 | 300 |
| 5/28/2026 | $30.95 | $30.95 | $30.95 | $30.95 | 200 |
| 5/27/2026 | $30.88 | $30.88 | $30.86 | $30.86 | 300 |
| 5/26/2026 | $31.09 | $31.09 | $31.05 | $31.05 | 472 |
| 5/22/2026 | $30.75 | $30.85 | $30.62 | $30.85 | 300 |
| 5/21/2026 | $30.40 | $30.67 | $30.40 | $30.67 | 2,346 |
| 5/20/2026 | $30.53 | $30.74 | $30.47 | $30.74 | 2,247 |
| 5/19/2026 | $30.43 | $30.43 | $30.22 | $30.22 | 300 |
| 5/18/2026 | $30.52 | $30.52 | $30.50 | $30.50 | 200 |
| 5/15/2026 | $30.20 | $30.32 | $30.18 | $30.18 | 434 |
| 5/14/2026 | $30.45 | $30.48 | $30.40 | $30.40 | 1,200 |
| 5/13/2026 | $30.35 | $30.35 | $30.34 | $30.34 | 300 |
| 5/12/2026 | $30.75 | $30.75 | $30.50 | $30.65 | 1,353 |
| 5/11/2026 | $30.96 | $30.96 | $30.75 | $30.75 | 528 |
| 5/8/2026 | $31.04 | $31.04 | $31.04 | $31.04 | 117 |
| 5/7/2026 | $31.19 | $31.20 | $31.10 | $31.10 | 1,709 |
| 5/6/2026 | $31.18 | $31.18 | $31.11 | $31.18 | 700 |
| 5/5/2026 | $30.93 | $30.93 | $30.93 | $30.93 | 200 |
| 5/4/2026 | $30.70 | $30.92 | $30.57 | $30.57 | 8,436 |
| 5/1/2026 | $30.76 | $30.78 | $30.76 | $30.76 | 400 |
| 4/30/2026 | $30.51 | $30.66 | $30.51 | $30.66 | 900 |
| 4/29/2026 | $30.64 | $30.64 | $30.28 | $30.37 | 3,837 |
| 4/28/2026 | $30.94 | $30.94 | $30.63 | $30.67 | 812 |
| 4/27/2026 | $30.97 | $31.04 | $30.94 | $30.94 | 3,030 |
| 4/24/2026 | $30.78 | $30.89 | $30.78 | $30.89 | 240 |
| 4/23/2026 | $30.80 | $30.80 | $30.72 | $30.72 | 443 |
| 4/22/2026 | $31.27 | $31.27 | $30.91 | $31.05 | 527 |
| 4/21/2026 | $31.48 | $31.48 | $31.07 | $31.07 | 727 |
| 4/20/2026 | $31.27 | $31.40 | $31.27 | $31.34 | 402 |
| 4/17/2026 | $30.85 | $31.49 | $30.85 | $31.27 | 5,209 |
| 4/16/2026 | $30.76 | $30.76 | $30.63 | $30.63 | 700 |