FRBSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	35.38	35.38	35.38	35.38	35.38	-0.14%
Apr 1, 2026	35.43	35.43	35.43	35.43	35.43	0.40%
Mar 31, 2026	35.29	35.29	35.29	35.29	35.29	2.17%
Mar 30, 2026	34.54	34.54	34.54	34.54	34.54	-0.52%
Mar 27, 2026	34.72	34.72	34.72	34.72	34.72	-0.91%
Mar 26, 2026	35.04	35.04	35.04	35.04	35.04	-0.90%
Mar 25, 2026	35.36	35.36	35.36	35.36	35.36	0.54%
Mar 24, 2026	35.17	35.17	35.17	35.17	35.17	0.43%
Mar 23, 2026	35.02	35.02	35.02	35.02	35.02	1.36%
Mar 20, 2026	34.55	34.55	34.55	34.55	34.55	-1.14%
Mar 19, 2026	34.95	34.95	34.95	34.95	34.95	-0.09%
Mar 18, 2026	34.98	34.98	34.98	34.98	34.98	-1.46%
Mar 17, 2026	35.50	35.50	35.50	35.50	35.50	0.74%
Mar 16, 2026	35.24	35.24	35.24	35.24	35.24	0.54%
Mar 13, 2026	35.05	35.05	35.05	35.05	35.05	-0.20%
Mar 12, 2026	35.12	35.12	35.12	35.12	35.12	-2.17%
Mar 11, 2026	35.90	35.90	35.90	35.90	35.90	-0.14%
Mar 10, 2026	35.95	35.95	35.95	35.95	35.95	-0.66%
Mar 9, 2026	36.19	36.19	36.19	36.19	36.19	-0.11%
Mar 6, 2026	36.23	36.23	36.23	36.23	36.23	-1.90%
Mar 5, 2026	36.93	36.93	36.93	36.93	36.93	-1.41%
Mar 4, 2026	37.46	37.46	37.46	37.46	37.46	0.11%
Mar 3, 2026	37.42	37.42	37.42	37.42	37.42	-1.47%
Mar 2, 2026	37.98	37.98	37.98	37.98	37.98	-0.18%
Feb 27, 2026	38.05	38.05	38.05	38.05	38.05	-0.70%
Feb 26, 2026	38.32	38.32	38.32	38.32	38.32	0.42%
Feb 25, 2026	38.16	38.16	38.16	38.16	38.16	-0.10%
Feb 24, 2026	38.20	38.20	38.20	38.20	38.20	0.79%
Feb 23, 2026	37.90	37.90	37.90	37.90	37.90	-1.40%
Feb 20, 2026	38.44	38.44	38.44	38.44	38.44	0.44%
Feb 19, 2026	38.27	38.27	38.27	38.27	38.27	-0.39%
Feb 18, 2026	38.42	38.42	38.42	38.42	38.42	0.18%
Feb 17, 2026	38.35	38.35	38.35	38.35	38.35	-0.08%
Feb 13, 2026	38.38	38.38	38.38	38.38	38.38	0.76%
Feb 12, 2026	38.09	38.09	38.09	38.09	38.09	-0.91%
Feb 11, 2026	38.44	38.44	38.44	38.44	38.44	0.34%
Feb 10, 2026	38.31	38.31	38.31	38.31	38.31	0.45%
Feb 9, 2026	38.14	38.14	38.14	38.14	38.14	0.08%
Feb 6, 2026	38.11	38.11	38.11	38.11	38.11	2.20%
Feb 5, 2026	37.29	37.29	37.29	37.29	37.29	-0.77%
Feb 4, 2026	37.58	37.58	37.58	37.58	37.58	1.65%
Feb 3, 2026	36.97	36.97	36.97	36.97	36.97	0.03%
Feb 2, 2026	36.96	36.96	36.96	36.96	36.96	0.63%
Jan 30, 2026	36.73	36.73	36.73	36.73	36.73	-0.08%
Jan 29, 2026	36.76	36.76	36.76	36.76	36.76	-0.14%
Jan 28, 2026	36.81	36.81	36.81	36.81	36.81	-0.22%
Jan 27, 2026	36.89	36.89	36.89	36.89	36.89	-0.03%
Jan 26, 2026	36.90	36.90	36.90	36.90	36.90	0.11%
Jan 23, 2026	36.86	36.86	36.86	36.86	36.86	-0.65%
Jan 22, 2026	37.10	37.10	37.10	37.10	37.10	-0.11%