FSBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	46.88	46.88	46.73	46.73	46.73	-0.58%	374
Apr 30, 2025	46.91	47.00	46.87	47.00	47.00	-0.20%	414
Apr 29, 2025	46.71	47.15	46.71	47.10	47.10	0.52%	361
Apr 28, 2025	46.88	46.89	46.85	46.85	46.68	-0.15%	486
Apr 25, 2025	46.73	46.92	46.73	46.92	46.75	-0.21%	731
Apr 24, 2025	47.31	47.31	46.83	47.02	46.85	0.77%	4,310
Apr 23, 2025	46.69	46.75	46.66	46.66	46.49	0.10%	254
Apr 22, 2025	46.65	46.76	46.46	46.61	46.44	0.33%	1,814
Apr 21, 2025	46.66	46.66	46.46	46.46	46.29	-0.44%	1,330
Apr 17, 2025	47.99	47.99	46.51	46.66	46.49	-0.36%	2,133
Apr 16, 2025	46.46	46.89	46.46	46.83	46.66	0.81%	2,864
Apr 15, 2025	46.30	46.63	46.30	46.45	46.28	-0.43%	278
Apr 14, 2025	46.40	46.96	46.28	46.65	46.48	0.85%	16,215
Apr 11, 2025	46.09	46.26	46.09	46.26	46.09	-0.22%	395
Apr 10, 2025	46.54	46.54	46.36	46.36	46.19	-1.13%	182
Apr 9, 2025	46.13	46.89	46.13	46.89	46.72	1.03%	11,360
Apr 8, 2025	46.55	47.09	46.41	46.41	46.24	-0.65%	6,903
Apr 7, 2025	46.98	47.12	46.68	46.71	46.54	-1.68%	2,422
Apr 4, 2025	47.40	47.62	47.37	47.51	47.34	0.45%	5,968
Apr 3, 2025	47.32	47.32	47.30	47.30	47.12	0.36%	519
Apr 2, 2025	47.13	47.13	47.13	47.13	46.95	0.06%	6
Apr 1, 2025	47.17	47.17	47.10	47.10	46.92	-0.10%	184
Mar 31, 2025	47.06	47.14	46.98	47.14	46.97	0.37%	13,441
Mar 28, 2025	47.07	47.08	46.97	46.97	46.80	0.17%	1,659
Mar 27, 2025	46.89	46.89	46.89	46.89	46.54	-0.08%	16
Mar 26, 2025	47.09	47.09	46.93	46.93	46.58	-0.36%	369
Mar 25, 2025	47.16	47.16	47.10	47.10	46.75	0.24%	624
Mar 24, 2025	46.98	46.98	46.98	46.98	46.64	-0.31%	148
Mar 21, 2025	47.19	47.20	47.13	47.13	46.78	-0.41%	2,522
Mar 20, 2025	47.35	47.65	47.29	47.32	46.97	0.49%	24,079
Mar 19, 2025	47.14	47.14	47.09	47.09	46.74	0.09%	253
Mar 18, 2025	47.05	47.05	47.05	47.05	46.70	0.18%	24
Mar 17, 2025	46.85	47.09	46.85	46.96	46.62	0.23%	315
Mar 14, 2025	46.81	46.86	46.81	46.86	46.51	-0.27%	494
Mar 13, 2025	46.90	47.04	46.90	46.98	46.64	0.29%	654
Mar 12, 2025	46.78	46.93	46.78	46.85	46.50	-0.48%	1,976
Mar 11, 2025	47.25	47.29	47.07	47.08	46.73	-0.31%	1,646
Mar 10, 2025	47.99	47.99	46.92	47.22	46.87	0.36%	825
Mar 7, 2025	47.97	47.97	46.94	47.05	46.71	-0.02%	2,433
Mar 6, 2025	47.06	47.06	47.06	47.06	46.72	-0.33%	280
Mar 5, 2025	47.25	47.35	47.15	47.22	46.87	-0.30%	2,621
Mar 4, 2025	47.44	47.44	47.34	47.36	47.01	-0.12%	2,117
Mar 3, 2025	47.99	47.99	47.38	47.41	47.07	-0.05%	3,578
Feb 28, 2025	47.44	47.44	47.44	47.44	47.09	0.58%	335
Feb 27, 2025	47.47	47.47	47.00	47.17	46.82	-0.24%	2,038
Feb 26, 2025	47.28	47.28	47.28	47.28	46.77	0.20%	180
Feb 25, 2025	47.23	47.27	47.19	47.19	46.68	0.44%	426
Feb 24, 2025	46.83	46.98	46.83	46.98	46.47	0.09%	250
Feb 21, 2025	46.76	47.07	46.76	46.93	46.43	0.42%	210
Feb 20, 2025	46.59	46.74	46.56	46.74	46.24	0.16%	422