FS.COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	39.38	40.80	39.20	40.34	-	3.01%	85,400
Sep 15, 2026	36.14	39.70	35.86	39.16	39.16	6.41%	1,265,500
Sep 14, 2026	38.90	39.70	36.02	36.80	36.80	-5.64%	1,213,900
Sep 11, 2026	41.30	41.50	38.44	39.00	39.00	-6.20%	1,205,800
Sep 10, 2026	41.96	44.64	41.20	41.58	41.58	-0.91%	981,400
Sep 9, 2026	43.00	48.08	41.52	41.96	41.96	-0.33%	3,140,800
Sep 8, 2026	43.12	43.22	40.10	42.10	42.10	-2.37%	503,700
Sep 7, 2026	46.50	46.54	41.00	43.12	43.12	-1.82%	935,092
Sep 4, 2026	43.56	45.16	43.56	43.92	43.92	0.83%	319,100
Sep 3, 2026	43.26	44.12	42.92	43.56	43.56	1.11%	58,600
Sep 2, 2026	42.00	44.36	41.80	43.08	43.08	0.19%	188,800
Sep 1, 2026	43.80	44.50	42.08	43.00	43.00	-1.83%	115,300
Aug 31, 2026	42.54	43.94	42.54	43.80	43.80	4.09%	108,260
Aug 28, 2026	42.50	43.80	42.00	42.08	42.08	-0.61%	198,500
Aug 27, 2026	40.98	42.48	40.00	42.34	42.34	5.96%	285,400
Aug 26, 2026	38.64	42.00	38.64	39.96	39.96	3.42%	242,200
Aug 25, 2026	37.20	39.44	36.40	38.64	38.64	3.87%	136,500
Aug 24, 2026	38.94	39.80	36.40	37.20	37.20	-4.37%	155,900
Aug 21, 2026	37.46	39.46	37.46	38.90	38.90	6.17%	175,900
Aug 20, 2026	37.14	37.22	35.50	36.64	36.64	1.61%	218,900
Aug 19, 2026	39.70	39.70	35.18	36.06	36.06	-9.62%	270,902
Aug 18, 2026	39.22	41.00	37.80	39.90	39.90	3.15%	213,200
Aug 17, 2026	39.70	39.70	38.50	38.68	38.68	-2.62%	96,200
Aug 14, 2026	39.00	40.34	38.38	39.72	39.72	2.80%	228,600
Aug 13, 2026	37.48	39.80	37.48	38.64	38.64	5.98%	358,400
Aug 12, 2026	36.06	38.00	35.80	36.46	36.46	1.11%	156,500
Aug 11, 2026	34.92	38.00	34.92	36.06	36.06	-1.48%	191,900
Aug 10, 2026	36.20	36.62	34.82	36.60	36.60	1.10%	77,000
Aug 7, 2026	35.66	37.16	34.90	36.20	36.20	1.57%	147,500
Aug 6, 2026	35.80	37.44	35.04	35.64	35.64	-0.45%	111,300
Aug 5, 2026	35.80	37.40	34.00	35.80	35.80	-1.76%	200,708
Aug 4, 2026	36.06	37.76	35.44	36.44	36.44	1.05%	145,000
Aug 3, 2026	35.48	36.32	34.72	36.06	36.06	6.06%	195,600
Jul 31, 2026	32.60	37.30	32.60	34.00	34.00	2.91%	284,900
Jul 30, 2026	30.98	33.08	29.02	33.04	33.04	6.58%	213,700
Jul 29, 2026	31.44	32.02	29.00	31.00	31.00	-1.08%	256,795
Jul 28, 2026	34.00	34.00	31.32	31.34	31.34	-9.21%	128,600
Jul 27, 2026	34.64	35.22	33.82	34.52	34.52	-0.23%	86,300
Jul 24, 2026	35.02	35.92	33.90	34.60	34.60	-1.20%	68,400
Jul 23, 2026	35.80	36.34	34.96	35.02	35.02	-1.96%	31,300
Jul 22, 2026	37.78	38.00	35.22	35.72	35.72	-0.11%	154,500
Jul 21, 2026	34.88	37.42	33.30	35.76	35.76	3.59%	155,370
Jul 20, 2026	36.00	36.46	33.86	34.52	34.52	-1.26%	145,700
Jul 17, 2026	38.50	38.50	34.30	34.96	34.96	-10.31%	316,500
Jul 16, 2026	38.98	39.56	36.84	38.98	38.98	-	163,070
Jul 15, 2026	37.20	39.50	36.94	38.98	38.98	4.78%	155,300
Jul 14, 2026	33.86	37.44	32.42	37.20	37.20	9.86%	240,216
Jul 13, 2026	36.50	36.54	33.50	33.86	33.86	-10.09%	335,681
Jul 10, 2026	38.92	39.48	36.98	37.66	37.66	-3.24%	162,500
Jul 9, 2026	34.32	39.98	33.80	38.92	38.92	15.90%	426,780