FSBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	48.07	48.07	48.07	48.07	48.07	-0.07%	42
Sep 11, 2025	48.10	48.10	48.10	48.10	48.10	0.21%	36
Sep 10, 2025	48.01	48.08	47.95	48.00	48.00	0.08%	921
Sep 9, 2025	47.87	47.99	47.87	47.96	47.96	-0.18%	2,658
Sep 8, 2025	48.84	48.84	48.05	48.05	48.05	0.29%	2,540
Sep 5, 2025	47.87	47.91	47.87	47.91	47.91	0.79%	1,235
Sep 4, 2025	47.58	47.58	47.53	47.53	47.53	0.28%	967
Sep 3, 2025	47.48	47.48	47.40	47.40	47.40	0.44%	548
Sep 2, 2025	47.22	47.22	47.19	47.19	47.19	-0.39%	363
Aug 29, 2025	47.38	47.38	47.38	47.38	47.38	0.15%	175
Aug 28, 2025	47.31	47.31	47.31	47.31	47.31	-0.38%	201
Aug 27, 2025	47.48	47.48	47.48	47.48	47.32	0.14%	38
Aug 26, 2025	47.42	47.42	47.42	47.42	47.25	0.40%	80
Aug 25, 2025	47.28	47.28	47.23	47.23	47.06	-0.38%	269
Aug 22, 2025	47.15	47.41	47.15	47.41	47.24	0.58%	352
Aug 21, 2025	47.19	47.85	47.13	47.13	46.96	-0.38%	3,307
Aug 20, 2025	47.59	47.59	47.27	47.31	47.14	0.20%	3,621
Aug 19, 2025	47.22	47.22	47.22	47.22	47.05	0.21%	7
Aug 18, 2025	47.22	47.22	47.10	47.11	46.95	-0.50%	502
Aug 15, 2025	47.33	47.35	47.21	47.35	47.18	0.22%	3,917
Aug 14, 2025	47.23	47.31	47.23	47.25	47.08	-0.26%	366
Aug 13, 2025	47.37	47.37	47.37	47.37	47.20	0.33%	107
Aug 12, 2025	47.21	47.22	47.21	47.22	47.05	-	206
Aug 11, 2025	47.22	47.22	47.22	47.22	47.05	0.04%	117
Aug 8, 2025	47.12	47.20	47.12	47.20	47.03	-0.29%	396
Aug 7, 2025	47.33	47.33	47.33	47.33	47.16	-0.01%	150
Aug 6, 2025	47.34	47.34	47.34	47.34	47.17	0.35%	33
Aug 5, 2025	47.17	47.17	47.17	47.17	47.00	-0.12%	268
Aug 4, 2025	47.23	47.23	47.23	47.23	47.06	-0.07%	86
Aug 1, 2025	47.26	47.26	47.26	47.26	47.09	0.84%	270
Jul 31, 2025	46.92	46.92	46.87	46.87	46.70	-0.07%	308
Jul 30, 2025	46.89	46.90	46.77	46.90	46.73	-0.50%	545
Jul 29, 2025	47.08	47.14	47.08	47.14	46.79	0.42%	680
Jul 28, 2025	46.94	46.94	46.94	46.94	46.60	-0.23%	98
Jul 25, 2025	47.05	47.05	47.05	47.05	46.71	0.20%	6
Jul 24, 2025	46.81	47.04	46.81	46.95	46.61	-0.07%	415
Jul 23, 2025	47.06	47.07	46.99	46.99	46.64	-0.27%	3,562
Jul 22, 2025	47.15	47.18	47.11	47.11	46.77	0.16%	4,302
Jul 21, 2025	46.94	47.04	46.94	47.04	46.69	0.35%	441
Jul 18, 2025	48.00	48.00	46.88	46.88	46.53	0.32%	3,048
Jul 17, 2025	46.81	46.81	46.69	46.72	46.38	0.06%	517
Jul 16, 2025	46.64	46.79	46.64	46.70	46.36	-0.04%	325
Jul 15, 2025	46.91	46.94	46.72	46.72	46.38	-0.42%	920
Jul 14, 2025	46.84	46.94	46.84	46.92	46.57	0.06%	355
Jul 11, 2025	46.89	46.89	46.89	46.89	46.54	-0.23%	35
Jul 10, 2025	46.94	47.00	46.94	47.00	46.65	-0.05%	234
Jul 9, 2025	47.02	47.02	47.02	47.02	46.67	0.15%	8
Jul 8, 2025	46.88	46.95	46.88	46.95	46.60	0.05%	1,904
Jul 7, 2025	47.06	47.06	46.92	46.92	46.58	-0.35%	11,621
Jul 3, 2025	47.06	47.12	47.06	47.09	46.74	-0.10%	318