FBSRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 21, 2026	37.43	37.43	37.43	37.43	37.43	1.71%
Jan 20, 2026	36.80	36.80	36.80	36.80	36.80	-1.31%
Jan 16, 2026	37.29	37.29	37.29	37.29	37.29	-0.05%
Jan 15, 2026	37.31	37.31	37.31	37.31	37.31	0.65%
Jan 14, 2026	37.07	37.07	37.07	37.07	37.07	0.54%
Jan 13, 2026	36.87	36.87	36.87	36.87	36.87	-0.05%
Jan 12, 2026	36.89	36.89	36.89	36.89	36.89	-0.16%
Jan 9, 2026	36.95	36.95	36.95	36.95	36.95	0.19%
Jan 8, 2026	36.88	36.88	36.88	36.88	36.88	1.51%
Jan 7, 2026	36.33	36.33	36.33	36.33	36.33	-1.33%
Jan 6, 2026	36.82	36.82	36.82	36.82	36.82	1.04%
Jan 5, 2026	36.44	36.44	36.44	36.44	36.44	1.53%
Jan 2, 2026	35.89	35.89	35.89	35.89	35.89	0.90%
Dec 31, 2025	35.57	35.57	35.57	35.57	35.57	-0.92%
Dec 30, 2025	35.90	35.90	35.90	35.90	35.90	-0.17%
Dec 29, 2025	35.96	35.96	35.96	35.96	35.96	-0.39%
Dec 26, 2025	36.10	36.10	36.10	36.10	36.10	0.06%
Dec 24, 2025	36.08	36.08	36.08	36.08	36.08	0.31%
Dec 23, 2025	35.97	35.97	35.97	35.97	35.97	-0.33%
Dec 22, 2025	36.09	36.09	36.09	36.09	36.09	-3.43%
Dec 19, 2025	35.83	35.83	35.83	37.37	35.83	0.05%
Dec 18, 2025	35.81	35.81	35.81	37.35	35.81	0.08%
Dec 17, 2025	35.79	35.79	35.79	37.32	35.79	0.08%
Dec 16, 2025	35.76	35.76	35.76	37.29	35.76	-0.61%
Dec 15, 2025	35.98	35.98	35.98	37.52	35.98	0.16%
Dec 12, 2025	35.92	35.92	35.92	37.46	35.92	-0.61%
Dec 11, 2025	36.14	36.14	36.14	37.69	36.14	0.80%
Dec 10, 2025	35.85	35.85	35.85	37.39	35.85	1.71%
Dec 9, 2025	35.25	35.25	35.25	36.76	35.25	0.14%
Dec 8, 2025	35.20	35.20	35.20	36.71	35.20	-0.92%
Dec 5, 2025	35.53	35.53	35.53	37.05	35.53	0.22%
Dec 4, 2025	35.45	35.45	35.45	36.97	35.45	0.33%
Dec 3, 2025	35.34	35.34	35.34	36.85	35.33	1.18%