FRBSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	40.61	40.61	40.61	40.61	40.61	0.74%
Feb 12, 2026	40.31	40.31	40.31	40.31	40.31	-0.91%
Feb 11, 2026	40.68	40.68	40.68	40.68	40.68	0.35%
Feb 10, 2026	40.54	40.54	40.54	40.54	40.54	0.45%
Feb 9, 2026	40.36	40.36	40.36	40.36	40.36	0.07%
Feb 6, 2026	40.33	40.33	40.33	40.33	40.33	2.20%
Feb 5, 2026	39.46	39.46	39.46	39.46	39.46	-0.78%
Feb 4, 2026	39.77	39.77	39.77	39.77	39.77	1.66%
Feb 3, 2026	39.12	39.12	39.12	39.12	39.12	0.03%
Feb 2, 2026	39.11	39.11	39.11	39.11	39.11	0.62%
Jan 30, 2026	38.87	38.87	38.87	38.87	38.87	-0.08%
Jan 29, 2026	38.90	38.90	38.90	38.90	38.90	-0.13%
Jan 28, 2026	38.95	38.95	38.95	38.95	38.95	-0.23%
Jan 27, 2026	39.04	39.04	39.04	39.04	39.04	-0.03%
Jan 26, 2026	39.05	39.05	39.05	39.05	39.05	0.10%
Jan 23, 2026	39.01	39.01	39.01	39.01	39.01	-0.64%
Jan 22, 2026	39.26	39.26	39.26	39.26	39.26	-0.10%
Jan 21, 2026	39.30	39.30	39.30	39.30	39.30	1.68%
Jan 20, 2026	38.65	38.65	38.65	38.65	38.65	-1.30%
Jan 16, 2026	39.16	39.16	39.16	39.16	39.16	-0.03%
Jan 15, 2026	39.17	39.17	39.17	39.17	39.17	0.64%
Jan 14, 2026	38.92	38.92	38.92	38.92	38.92	0.54%
Jan 13, 2026	38.71	38.71	38.71	38.71	38.71	-0.05%
Jan 12, 2026	38.73	38.73	38.73	38.73	38.73	-0.18%
Jan 9, 2026	38.80	38.80	38.80	38.80	38.80	0.18%
Jan 8, 2026	38.73	38.73	38.73	38.73	38.73	1.52%
Jan 7, 2026	38.15	38.15	38.15	38.15	38.15	-1.32%
Jan 6, 2026	38.66	38.66	38.66	38.66	38.66	1.05%
Jan 5, 2026	38.26	38.26	38.26	38.26	38.26	1.51%
Jan 2, 2026	37.69	37.69	37.69	37.69	37.69	0.91%
Dec 31, 2025	37.35	37.35	37.35	37.35	37.35	-0.90%
Dec 30, 2025	37.69	37.69	37.69	37.69	37.69	-0.19%
Dec 29, 2025	37.76	37.76	37.76	37.76	37.76	-0.34%
Dec 26, 2025	37.89	37.89	37.89	37.89	37.89	0.03%
Dec 24, 2025	37.88	37.88	37.88	37.88	37.88	0.29%
Dec 23, 2025	37.77	37.77	37.77	37.77	37.77	-0.32%
Dec 22, 2025	37.89	37.89	37.89	37.89	37.89	-3.66%
Dec 19, 2025	37.71	37.71	37.71	39.33	37.70	0.03%
Dec 18, 2025	37.70	37.70	37.70	39.32	37.69	0.08%
Dec 17, 2025	37.67	37.67	37.67	39.29	37.67	0.10%
Dec 16, 2025	37.63	37.63	37.63	39.25	37.63	-0.61%
Dec 15, 2025	37.86	37.86	37.86	39.49	37.86	0.13%
Dec 12, 2025	37.81	37.81	37.81	39.44	37.81	-0.58%
Dec 11, 2025	38.03	38.03	38.03	39.67	38.03	0.81%
Dec 10, 2025	37.72	37.72	37.72	39.35	37.72	1.68%
Dec 9, 2025	37.10	37.10	37.10	38.70	37.10	0.13%
Dec 8, 2025	37.05	37.05	37.05	38.65	37.05	-0.92%
Dec 5, 2025	37.40	37.40	37.40	39.01	37.40	0.26%
Dec 4, 2025	37.30	37.30	37.30	38.91	37.30	0.31%
Dec 3, 2025	37.19	37.19	37.19	38.79	37.19	1.20%