FS.COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	43.32	45.76	42.52	44.30	43.64	2.26%	290,900
May 18, 2026	43.30	43.94	42.00	43.32	42.67	0.05%	218,000
May 15, 2026	45.00	45.14	42.42	43.30	42.65	-3.78%	495,300
May 14, 2026	51.00	51.70	45.00	45.00	44.33	-9.27%	435,200
May 13, 2026	50.50	50.55	47.10	49.60	48.86	-1.78%	440,300
May 12, 2026	51.50	54.50	49.00	50.50	49.75	-1.56%	723,000
May 11, 2026	42.22	51.50	42.22	51.30	50.53	21.51%	1,691,630
May 8, 2026	43.00	43.22	42.12	42.22	41.59	-2.04%	266,000
May 7, 2026	44.00	44.26	41.60	43.10	42.46	0.28%	265,300
May 6, 2026	44.50	44.50	41.30	42.98	42.34	-2.05%	468,930
May 5, 2026	44.00	46.36	43.72	43.88	43.23	-0.27%	303,300
May 4, 2026	44.08	46.14	43.62	44.00	43.34	-0.18%	452,900
Apr 30, 2026	44.98	46.08	42.84	44.08	43.42	-2.69%	367,300
Apr 29, 2026	45.50	46.52	44.02	45.30	44.62	-0.48%	237,950
Apr 28, 2026	46.42	48.50	45.00	45.52	44.84	-1.94%	325,050
Apr 27, 2026	44.80	48.50	44.74	46.42	45.73	3.80%	698,300
Apr 24, 2026	48.48	48.52	43.60	44.72	44.05	-4.03%	486,300
Apr 23, 2026	50.60	50.60	46.28	46.60	45.90	-7.91%	927,600
Apr 22, 2026	47.00	52.10	46.00	50.60	49.85	7.66%	662,700
Apr 21, 2026	49.12	49.30	46.00	47.00	46.30	-4.35%	1,127,000
Apr 20, 2026	53.00	54.00	49.10	49.14	48.41	-3.65%	608,200
Apr 17, 2026	54.45	54.45	49.04	51.00	50.24	-6.34%	764,500
Apr 16, 2026	50.30	56.60	49.62	54.45	53.64	6.14%	1,139,390
Apr 15, 2026	51.50	55.65	50.05	51.30	50.53	-0.39%	1,347,200
Apr 14, 2026	50.60	54.00	48.08	51.50	50.73	4.21%	1,422,202
Apr 13, 2026	41.64	50.25	41.60	49.42	48.68	15.52%	2,178,670
Apr 10, 2026	43.02	44.00	41.56	42.78	42.14	-2.11%	700,800
Apr 9, 2026	45.00	45.00	41.52	43.70	43.05	-2.89%	1,102,500
Apr 8, 2026	41.68	45.72	41.68	45.00	44.33	10.73%	1,454,460