FS.COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	36.60	39.90	36.60	38.24	38.24	4.48%	634,890
May 29, 2026	39.86	40.86	36.00	36.60	36.60	-8.18%	415,000
May 28, 2026	40.54	41.48	38.80	39.86	39.86	-2.73%	346,400
May 27, 2026	40.00	43.52	38.30	40.98	40.98	1.79%	731,452
May 26, 2026	42.74	42.74	39.00	40.26	40.26	-5.36%	768,900
May 22, 2026	42.02	44.56	42.00	42.54	42.54	0.85%	170,900
May 21, 2026	42.88	43.36	42.00	42.18	42.18	-1.22%	276,000
May 20, 2026	43.72	44.98	42.30	42.70	42.70	-3.61%	248,700
May 19, 2026	43.32	45.76	42.52	44.30	44.30	2.26%	290,900
May 18, 2026	43.30	43.94	42.00	43.32	43.32	0.05%	218,000
May 15, 2026	45.00	45.14	42.42	43.30	43.30	-3.78%	495,300
May 14, 2026	51.00	51.70	45.00	45.00	45.00	-9.27%	435,200
May 13, 2026	50.50	50.55	47.10	49.60	49.60	-1.78%	440,300
May 12, 2026	51.50	54.50	49.00	50.50	50.50	-1.56%	723,000
May 11, 2026	42.22	51.50	42.22	51.30	51.30	21.51%	1,691,630
May 8, 2026	43.00	43.22	42.12	42.22	42.22	-2.04%	266,000
May 7, 2026	44.00	44.26	41.60	43.10	43.10	0.28%	265,300
May 6, 2026	44.50	44.50	41.30	42.98	42.98	-2.05%	468,930
May 5, 2026	44.00	46.36	43.72	43.88	43.88	-0.27%	303,300
May 4, 2026	44.08	46.14	43.62	44.00	44.00	-0.18%	452,900
Apr 30, 2026	44.98	46.08	42.84	44.08	44.08	-2.69%	367,300
Apr 29, 2026	45.50	46.52	44.02	45.30	45.30	-0.48%	237,950
Apr 28, 2026	46.42	48.50	45.00	45.52	45.52	-1.94%	325,050
Apr 27, 2026	44.80	48.50	44.74	46.42	46.42	3.80%	698,300
Apr 24, 2026	48.48	48.52	43.60	44.72	44.72	-4.03%	486,300
Apr 23, 2026	50.60	50.60	46.28	46.60	46.60	-7.91%	927,600
Apr 22, 2026	47.00	52.10	46.00	50.60	50.60	7.66%	662,700
Apr 21, 2026	49.12	49.30	46.00	47.00	47.00	-4.35%	1,127,000
Apr 20, 2026	53.00	54.00	49.10	49.14	49.14	-3.65%	608,200
Apr 17, 2026	54.45	54.45	49.04	51.00	51.00	-6.34%	764,500
Apr 16, 2026	50.30	56.60	49.62	54.45	54.45	6.14%	1,139,390
Apr 15, 2026	51.50	55.65	50.05	51.30	51.30	-0.39%	1,347,200
Apr 14, 2026	50.60	54.00	48.08	51.50	51.50	4.21%	1,422,202
Apr 13, 2026	41.64	50.25	41.60	49.42	49.42	15.52%	2,178,670
Apr 10, 2026	43.02	44.00	41.56	42.78	42.78	-2.11%	700,800
Apr 9, 2026	45.00	45.00	41.52	43.70	43.70	-2.89%	1,102,500
Apr 8, 2026	41.68	45.72	41.68	45.00	45.00	10.73%	1,454,460
Apr 2, 2026	41.58	42.28	40.22	40.64	40.64	-2.31%	427,700
Apr 1, 2026	41.60	42.50	40.58	41.60	41.60	1.46%	653,600
Mar 31, 2026	44.00	44.00	39.00	41.00	41.00	-5.18%	1,676,100
Mar 30, 2026	45.00	46.00	42.70	43.24	43.24	-6.00%	1,102,050
Mar 27, 2026	42.90	47.00	41.52	46.00	46.00	7.13%	1,332,325
Mar 26, 2026	46.80	47.20	42.12	42.94	42.94	-6.08%	1,037,776
Mar 25, 2026	43.40	47.40	41.70	45.72	45.72	5.35%	2,262,555
Mar 24, 2026	50.25	50.25	43.00	43.40	43.40	-8.05%	4,027,390
Mar 23, 2026	56.00	57.00	43.30	47.20	47.20	13.46%	13,032,960
Mar 20, 2026	41.60	41.60	41.60	41.60	41.60	-	-