FRA:FSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	46.11	46.11	46.11	46.11	46.11	1.53%	-
Aug 24, 2026	45.41	45.41	45.41	45.41	45.41	1.92%	-
Aug 21, 2026	44.56	44.56	44.56	44.56	44.56	-0.41%	-
Aug 20, 2026	44.74	44.74	44.74	44.74	44.74	-3.72%	-
Aug 19, 2026	46.47	46.47	46.47	46.47	46.47	-1.35%	-
Aug 18, 2026	47.11	47.11	47.11	47.11	47.11	-7.31%	-
Aug 17, 2026	50.82	50.82	50.82	50.82	50.82	-0.68%	-
Aug 14, 2026	51.17	51.17	51.17	51.17	51.17	-0.54%	-
Aug 13, 2026	51.45	51.45	51.45	51.45	51.45	-2.00%	-
Aug 12, 2026	52.50	52.50	52.50	52.50	52.50	-0.85%	-
Aug 11, 2026	52.95	52.95	52.95	52.95	52.95	0.53%	-
Aug 10, 2026	52.67	52.67	52.67	52.67	52.67	1.00%	-
Aug 7, 2026	52.15	52.15	52.15	52.15	52.15	-2.60%	-
Aug 6, 2026	53.54	53.54	53.54	53.54	53.54	1.71%	-
Aug 5, 2026	52.64	52.64	52.64	52.64	52.64	3.91%	-
Aug 4, 2026	50.66	50.66	50.66	50.66	50.66	0.74%	-
Aug 3, 2026	50.29	50.29	50.29	50.29	50.29	0.02%	-
Jul 31, 2026	50.28	50.28	50.28	50.28	50.28	1.63%	-
Jul 30, 2026	49.48	49.48	49.48	49.48	49.48	-1.99%	-
Jul 29, 2026	50.48	50.48	50.48	50.48	50.48	1.50%	-
Jul 28, 2026	49.74	49.74	49.74	49.74	49.74	1.97%	-
Jul 27, 2026	48.78	48.78	48.78	48.78	48.78	2.10%	-
Jul 24, 2026	47.77	47.77	47.77	47.77	47.77	-3.08%	-
Jul 23, 2026	49.29	49.29	49.29	49.29	49.29	-2.67%	-
Jul 22, 2026	50.64	50.64	50.64	50.64	50.64	5.81%	-
Jul 21, 2026	47.86	47.86	47.86	47.86	47.86	-4.59%	-
Jul 20, 2026	50.16	50.16	50.16	50.16	50.16	-5.14%	-
Jul 17, 2026	48.87	52.88	48.87	52.88	52.88	8.04%	10
Jul 16, 2026	48.95	48.95	48.95	48.95	48.95	1.44%	-
Jul 15, 2026	48.25	48.25	48.25	48.25	48.25	1.84%	-
Jul 14, 2026	47.38	47.38	47.38	47.38	47.38	-0.26%	-
Jul 13, 2026	47.51	47.51	47.51	47.51	47.51	-1.82%	-
Jul 10, 2026	48.39	48.39	48.39	48.39	48.39	1.16%	-
Jul 9, 2026	47.83	47.83	47.83	47.83	47.83	0.04%	-
Jul 8, 2026	47.81	47.81	47.81	47.81	47.81	-2.56%	-
Jul 7, 2026	49.07	49.07	49.07	49.07	49.07	1.05%	-
Jul 6, 2026	48.56	48.56	48.56	48.56	48.56	4.05%	-
Jul 3, 2026	46.66	46.68	46.66	46.67	46.67	5.59%	-
Jul 2, 2026	44.23	44.23	44.20	44.20	44.20	-0.44%	-
Jul 1, 2026	44.39	44.39	44.39	44.39	44.39	5.51%	-
Jun 30, 2026	42.07	42.07	42.07	42.07	42.07	-2.44%	-
Jun 29, 2026	43.12	43.12	43.12	43.12	43.12	3.64%	-
Jun 26, 2026	41.61	41.61	41.61	41.61	41.61	-2.21%	-
Jun 25, 2026	42.55	42.55	42.55	42.55	42.55	-0.70%	-
Jun 24, 2026	42.85	42.85	42.85	42.85	42.85	1.38%	-
Jun 23, 2026	42.26	42.26	42.26	42.26	42.26	-1.39%	-
Jun 22, 2026	42.86	42.86	42.86	42.86	42.86	-1.16%	-
Jun 19, 2026	43.36	43.36	43.36	43.36	43.36	-6.38%	-
Jun 18, 2026	46.32	46.32	46.32	46.32	46.32	-1.53%	-
Jun 17, 2026	47.04	47.04	47.04	47.04	47.04	-1.41%	-