FRA:FSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 16, 2026	47.71	47.71	47.71	47.71	47.71	-2.02%	-
Jun 15, 2026	48.70	48.70	48.70	48.70	48.70	4.16%	-
Jun 12, 2026	46.75	46.75	46.75	46.75	46.75	0.17%	-
Jun 11, 2026	46.67	46.67	46.67	46.67	46.67	-2.12%	-
Jun 10, 2026	47.68	47.68	47.68	47.68	47.68	-1.98%	-
Jun 9, 2026	48.65	48.65	48.65	48.65	48.65	-1.75%	-
Jun 8, 2026	49.51	49.51	49.51	49.51	49.51	-0.31%	-
Jun 5, 2026	49.67	49.67	49.67	49.67	49.67	-1.79%	-
Jun 4, 2026	50.57	50.57	50.57	50.57	50.57	1.56%	-
Jun 3, 2026	49.80	49.80	49.80	49.80	49.80	-0.73%	-
Jun 2, 2026	50.16	50.16	50.16	50.16	50.16	-0.42%	-
Jun 1, 2026	50.37	50.37	50.37	50.37	50.37	0.22%	-
May 29, 2026	50.26	50.26	50.26	50.26	50.26	2.31%	-
May 28, 2026	49.13	49.13	49.13	49.13	49.13	-5.37%	-
May 27, 2026	51.91	51.91	51.91	51.91	51.91	3.45%	-
May 26, 2026	50.18	50.18	50.18	50.18	50.18	-2.28%	-
May 25, 2026	51.35	51.35	51.35	51.35	51.35	5.24%	-