FRA:FSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.32	41.32	41.32	41.32	41.32	0.95%	-
Oct 22, 2026	40.93	40.93	40.93	40.93	40.93	-0.23%	-
Oct 21, 2026	41.03	41.03	41.03	41.03	41.03	1.28%	-
Oct 20, 2026	41.00	43.93	40.51	40.51	40.51	2.74%	202
Oct 19, 2026	39.43	39.43	39.43	39.43	39.43	1.09%	-
Oct 16, 2026	39.00	39.00	39.00	39.00	39.00	4.43%	-
Oct 15, 2026	37.35	37.35	37.35	37.35	37.35	-6.52%	-
Oct 14, 2026	39.95	39.95	39.95	39.95	39.95	2.99%	-
Oct 13, 2026	40.14	40.14	38.79	38.79	38.79	-4.52%	-
Oct 12, 2026	40.63	40.63	40.63	40.63	40.63	4.61%	-
Oct 9, 2026	38.72	38.84	38.72	38.84	38.84	-1.08%	-
Oct 8, 2026	39.26	39.26	39.26	39.26	39.26	1.50%	-
Oct 7, 2026	38.68	38.68	38.68	38.68	38.68	-0.62%	-
Oct 6, 2026	38.92	38.92	38.92	38.92	38.92	-1.27%	-
Oct 5, 2026	39.42	39.42	39.42	39.42	39.42	3.23%	-
Oct 2, 2026	38.12	38.19	38.12	38.19	38.19	-0.17%	-
Oct 1, 2026	36.85	38.25	36.85	38.25	38.25	4.24%	-
Sep 30, 2026	36.70	36.70	36.70	36.70	36.70	-1.42%	-
Sep 29, 2026	37.23	37.23	37.23	37.23	37.23	-3.72%	-
Sep 28, 2026	37.43	38.67	37.43	38.67	38.67	-1.14%	-
Sep 25, 2026	37.79	39.11	37.79	39.11	39.11	-1.21%	-
Sep 24, 2026	39.59	39.59	39.59	39.59	39.59	-7.16%	-
Sep 23, 2026	41.42	42.65	41.42	42.65	42.65	-0.47%	-
Sep 22, 2026	41.48	42.85	41.48	42.85	42.85	4.51%	-
Sep 21, 2026	41.00	41.00	41.00	41.00	41.00	-1.13%	-
Sep 18, 2026	41.47	41.47	41.47	41.47	41.47	1.57%	-
Sep 17, 2026	40.83	40.83	40.83	40.83	40.83	-1.16%	-
Sep 16, 2026	41.31	41.31	41.31	41.31	41.31	0.18%	-
Sep 15, 2026	41.23	41.23	41.23	41.23	41.23	-0.29%	-
Sep 14, 2026	41.35	41.35	41.35	41.35	41.35	-0.85%	-
Sep 11, 2026	41.71	41.71	41.71	41.71	41.71	-1.81%	-
Sep 10, 2026	42.48	42.48	42.48	42.48	42.48	-2.10%	-
Sep 9, 2026	43.44	43.44	43.39	43.39	43.39	1.25%	-
Sep 8, 2026	42.85	42.85	42.85	42.85	42.85	-1.60%	-
Sep 7, 2026	43.55	43.55	43.55	43.55	43.55	0.22%	-
Sep 4, 2026	43.71	43.71	43.71	43.71	43.45	-0.23%	-
Sep 3, 2026	43.81	43.81	43.81	43.81	43.55	1.03%	-
Sep 2, 2026	43.37	43.37	43.37	43.37	43.11	-0.23%	-
Sep 1, 2026	43.47	43.47	43.47	43.47	43.21	-3.34%	-
Aug 31, 2026	44.97	44.97	44.97	44.97	44.70	-0.59%	-
Aug 28, 2026	45.23	45.23	45.23	45.23	44.96	0.59%	-
Aug 27, 2026	44.97	44.97	44.97	44.97	44.70	-2.26%	-
Aug 26, 2026	46.01	46.01	46.01	46.01	45.73	-0.22%	-
Aug 25, 2026	46.11	46.11	46.11	46.11	45.83	1.53%	-
Aug 24, 2026	45.41	45.41	45.41	45.41	45.14	1.92%	-
Aug 21, 2026	44.56	44.56	44.56	44.56	44.29	-0.41%	-
Aug 20, 2026	44.74	44.74	44.74	44.74	44.47	-3.72%	-
Aug 19, 2026	46.47	46.47	46.47	46.47	46.19	-1.35%	-
Aug 18, 2026	47.11	47.11	47.11	47.11	46.82	-7.31%	-
Aug 17, 2026	50.82	50.82	50.82	50.82	50.52	-0.68%	-