FRA:FSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 22, 2026	48.80	48.80	48.80	48.80	48.80	-0.43%	-
May 21, 2026	49.01	49.01	49.01	49.01	49.01	3.82%	-
May 20, 2026	47.20	47.20	47.20	47.20	47.20	-0.61%	-
May 19, 2026	47.49	47.49	47.49	47.49	47.49	1.58%	-
May 18, 2026	46.75	46.75	46.75	46.75	46.75	-4.05%	-
May 15, 2026	48.73	48.73	48.73	48.73	48.73	1.49%	-
May 14, 2026	48.01	48.01	48.01	48.01	48.01	0.13%	-
May 13, 2026	47.95	47.95	47.95	47.95	47.95	2.00%	-
May 12, 2026	47.01	47.01	47.01	47.01	47.01	-2.31%	-
May 11, 2026	48.12	48.12	48.12	48.12	48.12	-0.17%	-
May 8, 2026	48.20	48.20	48.20	48.20	48.20	-2.80%	-
May 7, 2026	49.59	49.59	49.59	49.59	49.59	4.07%	-
May 6, 2026	47.65	47.65	47.65	47.65	47.65	1.07%	-
May 5, 2026	47.15	47.15	47.15	47.15	47.15	-4.94%	-
May 4, 2026	49.60	49.60	49.60	49.60	49.60	2.08%	-
Apr 30, 2026	48.59	48.59	48.59	48.59	48.59	-0.72%	-
Apr 29, 2026	48.94	48.94	48.94	48.94	48.94	-1.39%	-
Apr 28, 2026	49.63	49.63	49.63	49.63	49.63	1.77%	-
Apr 27, 2026	48.76	48.76	48.76	48.76	48.76	-0.63%	-
Apr 24, 2026	49.07	49.07	49.07	49.07	49.07	-2.04%	-
Apr 23, 2026	50.09	50.09	50.09	50.09	50.09	-2.61%	-
Apr 22, 2026	51.43	51.43	51.43	51.43	51.43	0.59%	-
Apr 21, 2026	51.13	51.13	51.13	51.13	51.13	-10.36%	-
Apr 20, 2026	57.04	57.04	57.04	57.04	57.04	0.83%	-
Apr 17, 2026	56.57	56.57	56.57	56.57	56.57	3.19%	-
Apr 16, 2026	54.82	54.82	54.82	54.82	54.82	4.28%	-
Apr 15, 2026	52.57	52.57	52.57	52.57	52.57	4.97%	-
Apr 14, 2026	50.08	50.08	50.08	50.08	50.08	1.54%	-
Apr 13, 2026	49.32	49.32	49.32	49.32	49.32	-5.72%	-
Apr 10, 2026	52.31	52.31	52.31	52.31	52.31	0.73%	-
Apr 9, 2026	51.93	51.93	51.93	51.93	51.93	-2.35%	-
Apr 8, 2026	53.18	53.18	53.18	53.18	53.18	13.06%	-
Apr 7, 2026	47.04	47.04	47.04	47.04	47.04	1.37%	-
Apr 2, 2026	46.40	46.40	46.40	46.40	46.40	-7.20%	-
Apr 1, 2026	50.00	50.00	50.00	50.00	50.00	3.73%	-
Mar 31, 2026	48.20	48.20	48.20	48.20	48.20	3.43%	-
Mar 30, 2026	46.60	46.60	46.60	46.60	46.60	-2.10%	-
Mar 27, 2026	47.60	47.60	47.60	47.60	47.60	-3.25%	-
Mar 26, 2026	49.20	49.20	49.20	49.20	49.20	-1.60%	-
Mar 25, 2026	50.00	50.00	50.00	50.00	50.00	5.04%	-
Mar 24, 2026	47.60	47.60	47.60	47.60	47.60	1.28%	-
Mar 23, 2026	47.00	47.00	47.00	47.00	47.00	-1.26%	-