FBSRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	38.53	38.53	38.53	38.53	38.53	-1.28%
Jul 7, 2026	39.03	39.03	39.03	39.03	39.03	-0.48%
Jul 6, 2026	39.22	39.22	39.22	39.22	39.22	0.15%
Jul 2, 2026	39.16	39.16	39.16	39.16	39.16	0.46%
Jul 1, 2026	38.98	38.98	38.98	38.98	38.98	-0.51%
Jun 30, 2026	39.18	39.18	39.18	39.18	39.18	-0.25%
Jun 29, 2026	39.28	39.28	39.28	39.28	39.28	-0.20%
Jun 26, 2026	39.36	39.36	39.36	39.36	39.36	-0.76%
Jun 25, 2026	39.66	39.66	39.66	39.66	39.66	1.54%
Jun 24, 2026	39.06	39.06	39.06	39.06	39.06	0.77%
Jun 23, 2026	38.76	38.76	38.76	38.76	38.76	-0.89%
Jun 22, 2026	39.11	39.11	39.11	39.11	39.11	0.80%
Jun 18, 2026	38.80	38.80	38.80	38.80	38.80	0.88%
Jun 17, 2026	38.46	38.46	38.46	38.46	38.46	-1.64%
Jun 16, 2026	39.10	39.10	39.10	39.10	39.10	-0.15%
Jun 15, 2026	39.16	39.16	39.16	39.16	39.16	0.10%
Jun 12, 2026	39.12	39.12	39.12	39.12	39.12	0.85%
Jun 11, 2026	38.79	38.79	38.79	38.79	38.79	2.11%
Jun 10, 2026	37.99	37.99	37.99	37.99	37.99	-1.58%
Jun 9, 2026	38.60	38.60	38.60	38.60	38.60	1.26%
Jun 8, 2026	38.12	38.12	38.12	38.12	38.12	-0.13%
Jun 5, 2026	38.17	38.17	38.17	38.17	38.17	-0.81%
Jun 4, 2026	38.48	38.48	38.48	38.48	38.48	0.71%
Jun 3, 2026	38.21	38.21	38.21	38.21	38.21	0.16%
Jun 2, 2026	38.15	38.15	38.15	38.15	38.15	1.33%
Jun 1, 2026	37.65	37.65	37.65	37.65	37.65	-0.76%
May 29, 2026	37.94	37.94	37.94	37.94	37.94	-0.42%
May 28, 2026	38.10	38.10	38.10	38.10	38.10	-0.10%
May 27, 2026	38.14	38.14	38.14	38.14	38.14	-0.24%
May 26, 2026	38.23	38.23	38.23	38.23	38.23	1.00%
May 22, 2026	37.85	37.85	37.85	37.85	37.85	0.85%
May 21, 2026	37.53	37.53	37.53	37.53	37.53	0.16%
May 20, 2026	37.47	37.47	37.47	37.47	37.47	1.63%
May 19, 2026	36.87	36.87	36.87	36.87	36.87	-0.62%
May 18, 2026	37.10	37.10	37.10	37.10	37.10	0.32%
May 15, 2026	36.98	36.98	36.98	36.98	36.98	-1.15%
May 14, 2026	37.41	37.41	37.41	37.41	37.41	0.54%
May 13, 2026	37.21	37.21	37.21	37.21	37.21	-0.69%
May 12, 2026	37.47	37.47	37.47	37.47	37.47	-0.50%
May 11, 2026	37.66	37.66	37.66	37.66	37.66	-0.45%
May 8, 2026	37.83	37.83	37.83	37.83	37.83	0.16%
May 7, 2026	37.77	37.77	37.77	37.77	37.77	-1.41%
May 6, 2026	38.31	38.31	38.31	38.31	38.31	1.81%
May 5, 2026	37.63	37.63	37.63	37.63	37.63	0.56%
May 4, 2026	37.42	37.42	37.42	37.42	37.42	-0.80%
May 1, 2026	37.72	37.72	37.72	37.72	37.72	-0.47%
Apr 30, 2026	37.90	37.90	37.90	37.90	37.90	1.58%
Apr 29, 2026	37.31	37.31	37.31	37.31	37.31	-0.05%
Apr 28, 2026	37.33	37.33	37.33	37.33	37.33	-0.64%
Apr 27, 2026	37.57	37.57	37.57	37.57	37.57	-