FBSRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-
Apr 24, 2026	37.57	37.57	37.57	37.57	37.57	-0.40%
Apr 23, 2026	37.72	37.72	37.72	37.72	37.72	0.91%
Apr 22, 2026	37.38	37.38	37.38	37.38	37.38	-0.43%
Apr 21, 2026	37.54	37.54	37.54	37.54	37.54	-0.56%
Apr 20, 2026	37.75	37.75	37.75	37.75	37.75	0.48%
Apr 17, 2026	37.57	37.57	37.57	37.57	37.57	1.54%
Apr 16, 2026	37.00	37.00	37.00	37.00	37.00	-
Apr 15, 2026	37.00	37.00	37.00	37.00	37.00	-0.48%
Apr 14, 2026	37.18	37.18	37.18	37.18	37.18	0.35%
Apr 13, 2026	37.05	37.05	37.05	37.05	37.05	0.87%
Apr 10, 2026	36.73	36.73	36.73	36.73	36.73	-0.60%
Apr 9, 2026	36.95	36.95	36.95	36.95	36.95	0.65%
Apr 8, 2026	36.71	36.71	36.71	36.71	36.71	2.74%
Apr 7, 2026	35.73	35.73	35.73	35.73	35.73	-0.28%
Apr 6, 2026	35.83	35.83	35.83	35.83	35.83	0.56%
Apr 2, 2026	35.63	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%