FSBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.76	47.07	46.76	46.93	46.93	0.42%	210
Feb 20, 2025	46.59	46.74	46.56	46.74	46.74	0.16%	422
Feb 19, 2025	46.64	46.67	46.55	46.66	46.66	0.13%	495
Feb 18, 2025	46.54	46.61	46.44	46.60	46.60	-0.49%	571
Feb 14, 2025	46.81	46.83	46.81	46.83	46.83	0.22%	359
Feb 13, 2025	47.44	47.44	46.64	46.73	46.73	0.56%	2,455
Feb 12, 2025	46.27	46.47	46.27	46.47	46.47	-0.31%	1,600
Feb 11, 2025	46.45	46.61	46.45	46.61	46.61	-0.18%	325
Feb 10, 2025	47.63	47.63	46.60	46.69	46.69	0.11%	2,247
Feb 7, 2025	46.57	46.68	46.51	46.64	46.64	-0.41%	672
Feb 6, 2025	46.65	46.84	46.65	46.83	46.83	-0.06%	323
Feb 5, 2025	46.64	46.98	46.64	46.86	46.86	0.48%	1,014
Feb 4, 2025	46.64	46.64	46.64	46.64	46.64	0.36%	66
Feb 3, 2025	47.53	47.53	46.45	46.47	46.47	-0.05%	967
Jan 31, 2025	46.49	46.49	46.49	46.49	46.49	-0.14%	227
Jan 30, 2025	46.56	46.56	46.56	46.56	46.56	-0.02%	32
Jan 29, 2025	46.57	46.57	46.57	46.57	46.47	-	15
Jan 28, 2025	46.45	46.57	46.45	46.57	46.47	0.08%	1,548
Jan 27, 2025	46.54	46.54	46.54	46.54	46.43	0.46%	64
Jan 24, 2025	46.32	46.32	46.32	46.32	46.22	-0.03%	66
Jan 23, 2025	46.42	46.65	46.33	46.33	46.23	-0.01%	532
Jan 22, 2025	46.34	46.34	46.34	46.34	46.24	-0.17%	15
Jan 21, 2025	46.79	46.79	46.42	46.42	46.32	0.47%	888
Jan 17, 2025	46.23	46.23	46.00	46.20	46.10	0.26%	1,287
Jan 16, 2025	46.13	46.30	45.95	46.08	45.98	-0.11%	3,614
Jan 15, 2025	45.78	46.13	45.78	46.13	46.03	0.87%	1,424
Jan 14, 2025	45.73	45.73	45.61	45.73	45.63	-0.05%	621
Jan 13, 2025	45.71	45.76	45.68	45.76	45.66	-0.46%	1,394
Jan 10, 2025	46.00	46.00	45.95	45.97	45.87	-0.28%	1,177
Jan 8, 2025	46.07	46.09	46.07	46.09	45.99	0.05%	231
Jan 7, 2025	46.07	46.07	46.07	46.07	45.97	-0.39%	67
Jan 6, 2025	46.18	46.25	46.18	46.25	46.15	-0.01%	652
Jan 3, 2025	46.20	46.36	46.20	46.26	46.16	-0.36%	1,115
Jan 2, 2025	46.94	46.94	46.30	46.42	46.32	0.14%	9,959
Dec 31, 2024	46.32	46.37	46.25	46.36	46.26	-0.02%	1,061
Dec 30, 2024	46.15	46.37	46.15	46.37	46.27	-0.09%	693
Dec 27, 2024	46.43	46.70	46.42	46.42	46.06	-0.36%	11,499
Dec 26, 2024	46.54	46.60	46.54	46.58	46.23	-0.10%	4,196
Dec 24, 2024	46.38	46.66	46.38	46.63	46.28	0.09%	5,248
Dec 23, 2024	46.98	46.98	46.55	46.59	46.24	-0.44%	3,422
Dec 20, 2024	46.59	46.93	46.59	46.80	46.44	0.54%	1,550
Dec 19, 2024	46.48	46.67	46.48	46.55	46.19	-0.41%	4,493
Dec 18, 2024	46.97	47.25	46.74	46.74	46.38	-0.53%	4,184
Dec 17, 2024	46.95	46.99	46.95	46.99	46.63	-0.48%	306
Dec 16, 2024	47.23	47.27	46.93	47.22	46.86	0.46%	5,185
Dec 13, 2024	47.37	47.37	47.00	47.00	46.64	-0.29%	749
Dec 12, 2024	47.27	47.27	47.14	47.14	46.78	-0.19%	4,414
Dec 11, 2024	47.52	47.52	47.23	47.23	46.87	-0.40%	519
Dec 10, 2024	47.48	47.53	47.42	47.42	47.06	-0.82%	834
Dec 9, 2024	47.67	47.82	47.51	47.81	47.45	0.50%	2,423
Dec 6, 2024	47.48	47.57	47.48	47.57	47.21	0.19%	231
Dec 5, 2024	47.48	47.48	47.48	47.48	47.12	-0.01%	76
Dec 4, 2024	47.45	47.81	47.40	47.49	47.13	0.27%	959
Dec 3, 2024	47.24	47.52	47.24	47.36	47.00	-0.67%	2,843
Dec 2, 2024	47.38	47.68	47.36	47.68	47.32	0.56%	4,918
Nov 29, 2024	47.34	47.55	47.34	47.42	47.05	0.35%	678
Nov 27, 2024	48.97	48.97	47.20	47.25	46.89	-0.51%	1,258
Nov 26, 2024	47.16	47.51	47.16	47.49	46.96	0.55%	1,943
Nov 25, 2024	47.27	47.27	47.21	47.24	46.70	0.46%	816
Nov 22, 2024	46.87	47.19	46.87	47.02	46.49	0.46%	7,978
Nov 21, 2024	46.91	46.91	46.81	46.81	46.28	-0.09%	1,770
Nov 20, 2024	46.91	46.91	46.85	46.85	46.32	-0.13%	1,212
Nov 19, 2024	46.93	46.93	46.91	46.91	46.38	0.11%	2,610
Nov 18, 2024	46.97	47.00	46.86	46.86	46.33	0.07%	603
Nov 15, 2024	46.85	47.02	46.82	46.82	46.30	-0.47%	1,668
Nov 14, 2024	47.00	47.04	47.00	47.04	46.51	0.53%	204
Nov 13, 2024	47.00	47.00	46.79	46.79	46.27	-0.16%	878
Nov 12, 2024	47.16	47.16	46.87	46.87	46.34	-0.55%	1,906
Nov 11, 2024	47.32	47.32	47.13	47.13	46.60	0.11%	247
Nov 8, 2024	47.14	47.14	47.07	47.07	46.54	-0.54%	335
Nov 7, 2024	46.92	47.33	46.92	47.33	46.80	1.26%	2,326
Nov 6, 2024	46.88	46.88	46.74	46.74	46.22	-1.08%	795
Nov 5, 2024	46.97	47.25	46.97	47.25	46.72	0.54%	2,034
Nov 4, 2024	47.07	47.07	47.00	47.00	46.47	0.35%	363
Nov 1, 2024	47.00	47.14	46.78	46.84	46.31	-0.16%	4,921
Oct 31, 2024	46.91	46.91	46.91	46.91	46.38	-0.45%	99
Oct 30, 2024	47.12	47.12	47.12	47.12	46.59	-0.07%	80
Oct 29, 2024	47.16	47.26	47.16	47.16	46.45	-0.25%	691
Oct 28, 2024	47.14	47.27	47.13	47.27	46.56	-0.11%	739
Oct 25, 2024	47.32	47.32	47.32	47.32	46.62	-0.29%	11
Oct 24, 2024	47.42	47.46	47.42	47.46	46.75	0.49%	721
Oct 23, 2024	47.21	47.23	47.21	47.23	46.52	-0.43%	152
Oct 22, 2024	47.39	47.43	47.39	47.43	46.72	-0.25%	376
Oct 21, 2024	47.34	47.55	47.29	47.55	46.84	-0.34%	941
Oct 18, 2024	47.51	47.71	47.51	47.71	47.00	0.19%	518
Oct 17, 2024	47.76	47.76	47.62	47.62	46.91	-0.32%	2,028
Oct 16, 2024	47.73	47.89	47.66	47.77	47.06	0.10%	1,646
Oct 15, 2024	47.76	47.82	47.72	47.72	47.01	0.29%	336
Oct 14, 2024	47.46	47.62	47.46	47.59	46.88	0.02%	506
Oct 11, 2024	47.58	47.58	47.58	47.58	46.87	0.08%	24
Oct 10, 2024	48.53	48.53	47.54	47.54	46.83	-0.14%	254
Oct 9, 2024	47.61	47.61	47.60	47.60	46.89	-0.07%	612
Oct 8, 2024	47.64	47.64	47.64	47.64	46.93	-0.22%	1
Oct 7, 2024	47.74	47.74	47.74	47.74	47.03	-0.14%	68
Oct 4, 2024	47.81	47.81	47.81	47.81	47.09	-0.63%	72
Oct 3, 2024	48.08	48.11	48.08	48.11	47.39	-0.23%	167
Oct 2, 2024	48.22	48.22	48.22	48.22	47.50	-0.40%	201
Oct 1, 2024	48.41	48.42	48.41	48.42	47.69	0.39%	237
Sep 30, 2024	48.33	48.46	48.20	48.23	47.51	-0.21%	4,875
Sep 27, 2024	48.53	48.53	48.21	48.33	47.61	0.18%	3,301