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 |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 361.00 | -9.00 | -2.43% | 370.00 | 370.00 | 361.00 | 133,123 |
| Jan 09 2025 | 370.00 | -1.00 | -0.27% | 371.00 | 372.00 | 362.00 | 199,595 |
| Jan 08 2025 | 371.00 | -8.00 | -2.11% | 379.00 | 380.00 | 371.00 | 222,929 |
| Jan 07 2025 | 379.00 | -17.00 | -4.29% | 393.00 | 396.00 | 379.00 | 232,038 |
| Jan 06 2025 | 396.00 | 1.00 | 0.25% | 395.00 | 405.00 | 392.00 | 131,257 |
| Jan 03 2025 | 395.00 | -3.00 | -0.75% | 400.00 | 400.00 | 394.00 | 43,039 |
| Jan 02 2025 | 398.00 | -13.00 | -3.16% | 409.00 | 414.00 | 398.00 | 83,954 |
| Dec 31 2024 | 411.00 | 13.00 | 3.27% | 398.00 | 411.00 | 398.00 | 45,253 |
| Dec 30 2024 | 398.00 | -2.00 | -0.50% | 411.00 | 411.00 | 393.00 | 113,344 |
| Dec 27 2024 | 400.00 | -12.00 | -2.91% | 395.00 | 410.00 | 395.00 | 62,100 |
| Dec 24 2024 | 412.00 | 6.00 | 1.48% | 425.00 | 425.00 | 407.00 | 88,436 |
| Dec 23 2024 | 406.00 | 3.00 | 0.74% | 400.00 | 407.00 | 397.00 | 57,845 |
| Dec 20 2024 | 403.00 | -4.00 | -0.98% | 429.00 | 429.00 | 396.00 | 220,624 |
| Dec 19 2024 | 407.00 | -4.00 | -0.97% | 408.00 | 419.00 | 405.00 | 238,255 |
| Dec 18 2024 | 411.00 | 2.00 | 0.49% | 430.00 | 430.00 | 408.00 | 88,359 |
| Dec 17 2024 | 409.00 | -6.00 | -1.45% | 412.00 | 414.00 | 409.00 | 228,913 |
| Dec 16 2024 | 415.00 | -3.00 | -0.72% | 417.00 | 422.00 | 414.00 | 112,638 |
| Dec 13 2024 | 418.00 | 0.00 | 0.00% | 418.00 | 419.00 | 412.00 | 67,100 |
| Dec 12 2024 | 418.00 | 0.00 | 0.00% | 418.00 | 428.00 | 418.00 | 150,749 |
| Dec 11 2024 | 418.00 | 0.00 | 0.00% | 419.00 | 423.00 | 416.00 | 621,240 |
| Dec 10 2024 | 418.00 | -2.00 | -0.48% | 410.00 | 419.00 | 410.00 | 216,955 |
| Dec 09 2024 | 420.00 | 7.00 | 1.69% | 417.00 | 426.00 | 411.00 | 276,672 |
| Dec 06 2024 | 413.00 | 7.00 | 1.72% | 395.00 | 414.00 | 395.00 | 145,997 |
| Dec 05 2024 | 406.00 | -5.00 | -1.22% | 410.00 | 415.00 | 405.00 | 209,812 |
| Dec 04 2024 | 411.00 | 15.00 | 3.79% | 397.00 | 414.00 | 397.00 | 320,628 |
| Dec 03 2024 | 396.00 | -12.00 | -2.94% | 403.00 | 416.00 | 396.00 | 524,254 |
| Dec 02 2024 | 408.00 | -10.00 | -2.39% | 418.00 | 420.00 | 405.00 | 206,018 |
| Nov 29 2024 | 418.00 | -2.00 | -0.48% | 419.00 | 426.00 | 414.00 | 161,396 |
| Nov 28 2024 | 420.00 | -30.00 | -6.67% | 440.00 | 446.00 | 420.00 | 197,585 |
| Nov 27 2024 | 450.00 | 10.00 | 2.27% | 460.00 | 460.00 | 441.00 | 126,427 |
| Nov 26 2024 | 440.00 | -5.00 | -1.12% | 455.00 | 459.00 | 438.00 | 127,116 |
| Nov 25 2024 | 445.00 | -4.00 | -0.89% | 430.00 | 465.00 | 430.00 | 3,396,079 |
| Nov 22 2024 | 449.00 | 1.00 | 0.22% | 430.00 | 450.00 | 430.00 | 260,580 |
| Nov 21 2024 | 448.00 | 11.00 | 2.52% | 445.00 | 448.00 | 433.00 | 191,268 |
| Nov 20 2024 | 437.00 | -15.00 | -3.32% | 451.00 | 457.00 | 437.00 | 209,344 |
| Nov 19 2024 | 452.00 | 6.00 | 1.35% | 455.00 | 455.00 | 442.00 | 97,327 |
| Nov 18 2024 | 446.00 | 0.00 | 0.00% | 444.00 | 448.00 | 440.00 | 130,771 |
| Nov 15 2024 | 446.00 | -1.00 | -0.22% | 448.00 | 452.00 | 438.00 | 486,637 |
| Nov 14 2024 | 447.00 | 4.00 | 0.90% | 439.00 | 449.00 | 439.00 | 127,982 |
| Nov 13 2024 | 443.00 | -3.00 | -0.67% | 446.00 | 453.00 | 440.00 | 136,119 |
| Nov 12 2024 | 446.00 | -11.00 | -2.41% | 460.00 | 460.00 | 443.00 | 159,813 |
| Nov 11 2024 | 457.00 | 5.00 | 1.11% | 460.00 | 460.00 | 456.00 | 57,622 |
| Nov 08 2024 | 452.00 | -10.00 | -2.16% | 461.00 | 461.00 | 452.00 | 94,309 |
| Nov 07 2024 | 462.00 | 9.00 | 1.99% | 445.00 | 462.00 | 445.00 | 303,054 |
| Nov 06 2024 | 453.00 | -2.00 | -0.44% | 463.00 | 463.00 | 449.00 | 65,080 |
| Nov 05 2024 | 455.00 | -3.00 | -0.66% | 457.00 | 458.00 | 449.00 | 119,553 |
| Nov 04 2024 | 458.00 | -2.00 | -0.43% | 463.00 | 463.00 | 452.00 | 103,179 |
| Nov 01 2024 | 460.00 | -5.00 | -1.08% | 464.00 | 465.00 | 456.00 | 533,047 |
| Oct 31 2024 | 465.00 | -8.00 | -1.69% | 460.00 | 474.00 | 459.00 | 562,291 |
| Oct 30 2024 | 473.00 | 11.00 | 2.38% | 460.00 | 479.00 | 449.00 | 417,169 |
| Oct 29 2024 | 462.00 | 4.00 | 0.87% | 451.00 | 466.00 | 451.00 | 319,667 |
| Oct 28 2024 | 458.00 | -6.00 | -1.29% | 460.00 | 463.00 | 454.00 | 167,809 |
| Oct 25 2024 | 464.00 | -6.00 | -1.28% | 462.00 | 467.00 | 462.00 | 163,176 |
| Oct 24 2024 | 470.00 | 2.00 | 0.43% | 470.00 | 474.00 | 466.00 | 301,770 |
| Oct 23 2024 | 468.00 | -18.00 | -3.70% | 485.00 | 487.00 | 467.00 | 172,995 |
| Oct 22 2024 | 486.00 | 1.00 | 0.21% | 486.00 | 489.00 | 476.00 | 218,423 |
| Oct 21 2024 | 485.00 | -10.00 | -2.02% | 492.00 | 494.00 | 485.00 | 132,173 |
| Oct 18 2024 | 495.00 | -1.00 | -0.20% | 492.00 | 500.00 | 492.00 | 103,693 |
| Oct 17 2024 | 496.00 | -12.00 | -2.36% | 502.00 | 508.00 | 496.00 | 206,319 |
| Oct 16 2024 | 508.00 | 8.00 | 1.60% | 506.00 | 512.00 | 498.00 | 368,577 |
| Oct 15 2024 | 500.00 | 3.00 | 0.60% | 495.00 | 502.00 | 489.00 | 364,630 |
