FBSRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	35.63	35.63	35.63	35.63	-	-0.14%
Apr 1, 2026	35.68	35.68	35.68	35.68	35.68	0.37%
Mar 31, 2026	35.55	35.55	35.55	35.55	35.55	2.18%
Mar 30, 2026	34.79	34.79	34.79	34.79	34.79	-0.51%
Mar 27, 2026	34.97	34.97	34.97	34.97	34.97	-0.91%
Mar 26, 2026	35.29	35.29	35.29	35.29	35.29	-0.93%
Mar 25, 2026	35.62	35.62	35.62	35.62	35.62	0.56%
Mar 24, 2026	35.42	35.42	35.42	35.42	35.42	0.40%
Mar 23, 2026	35.28	35.28	35.28	35.28	35.28	1.38%
Mar 20, 2026	34.80	34.80	34.80	34.80	34.80	-1.14%
Mar 19, 2026	35.20	35.20	35.20	35.20	35.20	-0.09%
Mar 18, 2026	35.23	35.23	35.23	35.23	35.23	-1.48%
Mar 17, 2026	35.76	35.76	35.76	35.76	35.76	0.73%
Mar 16, 2026	35.50	35.50	35.50	35.50	35.50	0.54%
Mar 13, 2026	35.31	35.31	35.31	35.31	35.31	-0.20%
Mar 12, 2026	35.38	35.38	35.38	35.38	35.38	-2.16%
Mar 11, 2026	36.16	36.16	36.16	36.16	36.16	-0.17%
Mar 10, 2026	36.22	36.22	36.22	36.22	36.22	-0.63%
Mar 9, 2026	36.45	36.45	36.45	36.45	36.45	-0.14%
Mar 6, 2026	36.50	36.50	36.50	36.50	36.50	-1.88%
Mar 5, 2026	37.20	37.20	37.20	37.20	37.20	-1.43%
Mar 4, 2026	37.74	37.74	37.74	37.74	37.74	0.11%
Mar 3, 2026	37.70	37.70	37.70	37.70	37.70	-1.46%
Mar 2, 2026	38.26	38.26	38.26	38.26	38.26	-0.18%
Feb 27, 2026	38.33	38.33	38.33	38.33	38.33	-0.73%
Feb 26, 2026	38.61	38.61	38.61	38.61	38.61	0.44%
Feb 25, 2026	38.44	38.44	38.44	38.44	38.44	-0.10%
Feb 24, 2026	38.48	38.48	38.48	38.48	38.48	0.79%
Feb 23, 2026	38.18	38.18	38.18	38.18	38.18	-1.42%
Feb 20, 2026	38.73	38.73	38.73	38.73	38.73	0.44%
Feb 19, 2026	38.56	38.56	38.56	38.56	38.56	-0.39%
Feb 18, 2026	38.71	38.71	38.71	38.71	38.71	0.18%
Feb 17, 2026	38.64	38.64	38.64	38.64	38.64	-0.08%
Feb 13, 2026	38.67	38.67	38.67	38.67	38.67	0.76%
Feb 12, 2026	38.38	38.38	38.38	38.38	38.38	-0.90%
Feb 11, 2026	38.73	38.73	38.73	38.73	38.73	0.34%
Feb 10, 2026	38.60	38.60	38.60	38.60	38.60	0.44%
Feb 9, 2026	38.43	38.43	38.43	38.43	38.43	0.08%
Feb 6, 2026	38.40	38.40	38.40	38.40	38.40	2.21%
Feb 5, 2026	37.57	37.57	37.57	37.57	37.57	-0.79%
Feb 4, 2026	37.87	37.87	37.87	37.87	37.87	1.66%
Feb 3, 2026	37.25	37.25	37.25	37.25	37.25	0.03%
Feb 2, 2026	37.24	37.24	37.24	37.24	37.24	0.62%
Jan 30, 2026	37.01	37.01	37.01	37.01	37.01	-0.08%
Jan 29, 2026	37.04	37.04	37.04	37.04	37.04	-0.16%
Jan 28, 2026	37.10	37.10	37.10	37.10	37.10	-0.19%
Jan 27, 2026	37.17	37.17	37.17	37.17	37.17	-0.03%
Jan 26, 2026	37.18	37.18	37.18	37.18	37.18	0.11%
Jan 23, 2026	37.14	37.14	37.14	37.14	37.14	-0.64%
Jan 22, 2026	37.38	37.38	37.38	37.38	37.38	-0.13%