FS.COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	29.80	35.22	29.62	34.18	34.18	14.70%	832,700
Jun 10, 2026	34.56	34.56	27.96	29.80	29.80	-13.92%	1,485,820
Jun 9, 2026	33.28	36.04	32.00	34.62	34.62	4.03%	350,620
Jun 8, 2026	35.46	35.46	32.42	33.28	33.28	-6.15%	299,700
Jun 5, 2026	35.92	37.06	33.20	35.46	35.46	-1.45%	254,700
Jun 4, 2026	37.88	38.46	35.84	35.98	35.98	-3.58%	235,300
Jun 3, 2026	38.20	40.84	37.64	37.88	37.32	-0.73%	307,900
Jun 2, 2026	38.32	38.82	36.68	38.16	37.59	-0.21%	156,100
Jun 1, 2026	36.60	39.90	36.60	38.24	37.67	4.48%	634,890
May 29, 2026	39.86	40.86	36.00	36.60	36.05	-8.18%	415,000
May 28, 2026	40.54	41.48	38.80	39.86	39.27	-2.73%	346,400
May 27, 2026	40.00	43.52	38.30	40.98	40.37	1.79%	731,452
May 26, 2026	42.74	42.74	39.00	40.26	39.66	-5.36%	768,900
May 22, 2026	42.02	44.56	42.00	42.54	41.91	0.85%	170,900
May 21, 2026	42.88	43.36	42.00	42.18	41.55	-1.22%	276,000
May 20, 2026	43.72	44.98	42.30	42.70	42.06	-3.61%	248,700