FS.COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	33.14	34.74	31.30	33.58	33.58	1.39%	114,200
Jul 7, 2026	34.62	36.72	32.46	33.12	33.12	-3.33%	167,900
Jul 6, 2026	37.80	37.80	34.00	34.26	34.26	-8.64%	175,730
Jul 3, 2026	34.60	44.00	34.60	37.50	37.50	8.38%	266,400
Jul 2, 2026	39.60	39.60	34.32	34.60	34.60	-12.63%	263,480
Jun 30, 2026	38.42	40.16	37.80	39.60	39.60	1.80%	227,400
Jun 29, 2026	35.80	39.00	35.80	38.90	38.90	8.72%	224,210
Jun 26, 2026	37.00	37.78	35.02	35.78	35.78	-3.30%	188,540
Jun 25, 2026	33.98	37.36	33.28	37.00	37.00	8.89%	341,400
Jun 24, 2026	35.00	35.04	33.92	33.98	33.98	-3.08%	174,540
Jun 23, 2026	36.50	37.00	34.74	35.06	35.06	-3.95%	143,540
Jun 22, 2026	36.00	38.00	35.90	36.50	36.50	1.50%	189,060
Jun 18, 2026	35.36	36.52	34.54	35.96	35.96	0.33%	280,720
Jun 17, 2026	37.50	39.66	35.52	35.84	35.84	-4.22%	282,410
Jun 16, 2026	36.48	37.50	34.12	37.42	37.42	1.74%	560,100
Jun 15, 2026	35.86	37.70	35.14	36.78	36.78	2.57%	581,130
Jun 12, 2026	34.22	37.86	34.20	35.86	35.86	4.92%	692,050