Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 502.00 | 2.00 | 0.40% | 500.00 | 502.00 | 492.00 | 185,106 |
| Jul 22 2024 | 500.00 | 2.00 | 0.40% | 498.00 | 502.00 | 498.00 | 95,560 |
| Jul 19 2024 | 498.00 | -4.00 | -0.80% | 500.00 | 500.00 | 488.00 | 131,176 |
| Jul 18 2024 | 502.00 | -8.00 | -1.57% | 506.00 | 506.00 | 502.00 | 215,759 |
| Jul 17 2024 | 510.00 | 0.00 | 0.00% | 510.00 | 510.00 | 506.00 | 8,850 |
| Jul 16 2024 | 510.00 | 2.00 | 0.39% | 508.00 | 510.00 | 506.00 | 57,944 |
| Jul 15 2024 | 508.00 | -2.00 | -0.39% | 512.00 | 512.00 | 508.00 | 54,068 |
| Jul 12 2024 | 510.00 | 0.00 | 0.00% | 516.00 | 516.00 | 510.00 | 103,400 |
| Jul 11 2024 | 510.00 | 0.00 | 0.00% | 510.00 | 512.00 | 508.00 | 244,434 |
| Jul 10 2024 | 510.00 | 0.00 | 0.00% | 510.00 | 512.00 | 506.00 | 165,304 |
| Jul 09 2024 | 510.00 | 0.00 | 0.00% | 510.00 | 512.00 | 506.00 | 53,667 |
| Jul 08 2024 | 510.00 | 0.00 | 0.00% | 512.00 | 512.00 | 506.00 | 115,142 |
| Jul 05 2024 | 510.00 | 2.00 | 0.39% | 510.00 | 512.00 | 504.00 | 172,868 |
| Jul 04 2024 | 508.00 | -10.00 | -1.93% | 506.00 | 514.00 | 502.00 | 1,158,290 |
| Jul 03 2024 | 518.00 | 24.00 | 4.86% | 492.00 | 518.00 | 490.00 | 98,462 |
| Jul 02 2024 | 494.00 | 16.00 | 3.35% | 488.00 | 504.00 | 482.00 | 58,403 |
| Jul 01 2024 | 478.00 | 8.00 | 1.70% | 475.00 | 482.00 | 475.00 | 58,134 |
| Jun 28 2024 | 470.00 | 9.00 | 1.95% | 463.00 | 481.00 | 459.00 | 273,512 |
| Jun 27 2024 | 461.00 | 11.00 | 2.44% | 465.00 | 469.00 | 456.00 | 57,468 |
| Jun 26 2024 | 450.00 | -7.00 | -1.53% | 460.00 | 461.00 | 450.00 | 67,140 |
| Jun 25 2024 | 457.00 | -10.00 | -2.14% | 472.00 | 472.00 | 452.00 | 34,144 |
| Jun 24 2024 | 467.00 | -31.00 | -6.22% | 486.00 | 490.00 | 467.00 | 55,464 |
| Jun 21 2024 | 498.00 | 24.00 | 5.06% | 471.00 | 498.00 | 471.00 | 259,130 |
| Jun 20 2024 | 474.00 | 20.00 | 4.41% | 460.00 | 474.00 | 450.00 | 93,741 |
| Jun 19 2024 | 454.00 | -1.00 | -0.22% | 452.00 | 460.00 | 452.00 | 78,555 |
| Jun 18 2024 | 455.00 | 25.00 | 5.81% | 432.00 | 455.00 | 431.00 | 129,813 |
| Jun 17 2024 | 430.00 | 0.00 | 0.00% | 428.00 | 435.00 | 427.00 | 272,475 |
| Jun 14 2024 | 430.00 | 1.00 | 0.23% | 430.00 | 431.00 | 428.00 | 210,322 |
| Jun 13 2024 | 429.00 | -7.00 | -1.61% | 436.00 | 436.00 | 424.00 | 137,128 |
| Jun 12 2024 | 436.00 | -2.00 | -0.46% | 438.00 | 439.00 | 431.00 | 66,250 |
| Jun 11 2024 | 438.00 | -4.00 | -0.90% | 438.00 | 440.00 | 438.00 | 64,814 |
| Jun 10 2024 | 442.00 | -16.00 | -3.49% | 450.00 | 451.00 | 441.00 | 59,884 |
| Jun 07 2024 | 458.00 | -5.00 | -1.08% | 463.00 | 464.00 | 455.00 | 34,393 |
| Jun 06 2024 | 463.00 | -5.00 | -1.07% | 465.00 | 465.00 | 461.00 | 10,746 |
| Jun 05 2024 | 468.00 | -1.00 | -0.21% | 470.00 | 477.00 | 466.00 | 32,403 |
| Jun 04 2024 | 469.00 | -11.00 | -2.29% | 465.00 | 475.00 | 465.00 | 43,621 |
| Jun 03 2024 | 480.00 | 6.00 | 1.27% | 474.00 | 486.00 | 474.00 | 89,203 |
| May 31 2024 | 474.00 | -6.00 | -1.25% | 475.00 | 478.00 | 468.00 | 66,622 |
| May 30 2024 | 480.00 | 24.00 | 5.26% | 450.00 | 490.00 | 450.00 | 164,489 |
| May 29 2024 | 456.00 | -9.00 | -1.94% | 465.00 | 465.00 | 456.00 | 117,054 |
| May 28 2024 | 465.00 | 21.00 | 4.73% | 447.00 | 468.00 | 447.00 | 71,632 |
| May 24 2024 | 444.00 | 5.00 | 1.14% | 445.00 | 445.00 | 432.00 | 281,855 |
| May 23 2024 | 439.00 | 1.00 | 0.23% | 431.00 | 439.00 | 430.00 | 99,980 |
| May 22 2024 | 438.00 | -5.00 | -1.13% | 440.00 | 462.00 | 436.00 | 47,467 |
| May 21 2024 | 443.00 | -4.00 | -0.89% | 440.00 | 446.00 | 440.00 | 63,465 |
| May 20 2024 | 447.00 | -5.00 | -1.11% | 440.00 | 450.00 | 440.00 | 218,019 |
| May 17 2024 | 452.00 | -4.00 | -0.88% | 450.00 | 454.00 | 450.00 | 25,125 |
| May 16 2024 | 456.00 | 5.00 | 1.11% | 440.00 | 456.00 | 440.00 | 85,094 |
| May 15 2024 | 451.00 | -5.00 | -1.10% | 460.00 | 460.00 | 450.00 | 58,510 |
| May 14 2024 | 456.00 | -1.00 | -0.22% | 440.00 | 458.00 | 440.00 | 45,426 |
| May 13 2024 | 457.00 | 0.00 | 0.00% | 435.00 | 460.00 | 435.00 | 12,983 |
| May 10 2024 | 457.00 | 8.00 | 1.78% | 444.00 | 457.00 | 444.00 | 111,111 |
| May 09 2024 | 449.00 | 5.00 | 1.13% | 435.00 | 449.00 | 435.00 | 149,686 |
| May 08 2024 | 444.00 | -12.00 | -2.63% | 469.00 | 469.00 | 443.00 | 423,050 |
| May 07 2024 | 456.00 | -2.00 | -0.44% | 460.00 | 464.00 | 456.00 | 54,939 |
| May 03 2024 | 458.00 | -10.00 | -2.14% | 462.00 | 462.00 | 450.00 | 156,454 |
| May 02 2024 | 468.00 | 28.00 | 6.36% | 455.00 | 468.00 | 441.00 | 95,752 |
| May 01 2024 | 440.00 | -2.00 | -0.45% | 443.00 | 444.00 | 440.00 | 218,343 |
| Apr 30 2024 | 442.00 | 1.00 | 0.23% | 442.00 | 444.00 | 438.00 | 41,163 |
| Apr 29 2024 | 441.00 | 1.00 | 0.23% | 442.00 | 454.00 | 433.00 | 130,317 |
| Apr 26 2024 | 440.00 | -4.00 | -0.90% | 454.00 | 454.00 | 436.00 | 69,098 |
| Apr 25 2024 | 444.00 | 0.00 | 0.00% | 449.00 | 449.00 | 442.00 | 27,714 |
