FRBSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	39.39	39.39	39.39	39.39	39.39	0.54%
Aug 25, 2026	39.18	39.18	39.18	39.18	39.18	-0.79%
Aug 24, 2026	39.49	39.49	39.49	39.49	39.49	0.20%
Aug 21, 2026	39.41	39.41	39.41	39.41	39.41	0.74%
Aug 20, 2026	39.12	39.12	39.12	39.12	39.12	-0.91%
Aug 19, 2026	39.48	39.48	39.48	39.48	39.48	0.28%
Aug 18, 2026	39.37	39.37	39.37	39.37	39.37	-0.66%
Aug 17, 2026	39.63	39.63	39.63	39.63	39.63	-0.75%
Aug 14, 2026	39.93	39.93	39.93	39.93	39.93	0.38%
Aug 13, 2026	39.78	39.78	39.78	39.78	39.78	0.25%
Aug 12, 2026	39.68	39.68	39.68	39.68	39.68	-0.13%
Aug 11, 2026	39.73	39.73	39.73	39.73	39.73	0.03%
Aug 10, 2026	39.72	39.72	39.72	39.72	39.72	-0.15%
Aug 7, 2026	39.78	39.78	39.78	39.78	39.78	0.51%
Aug 6, 2026	39.58	39.58	39.58	39.58	39.58	-0.38%
Aug 5, 2026	39.73	39.73	39.73	39.73	39.73	-0.45%
Aug 4, 2026	39.91	39.91	39.91	39.91	39.91	1.22%
Aug 3, 2026	39.43	39.43	39.43	39.43	39.43	1.05%
Jul 31, 2026	39.02	39.02	39.02	39.02	39.02	-0.08%
Jul 30, 2026	39.05	39.05	39.05	39.05	39.05	-0.03%
Jul 29, 2026	39.06	39.06	39.06	39.06	39.06	-1.11%
Jul 28, 2026	39.50	39.50	39.50	39.50	39.50	1.00%
Jul 27, 2026	39.11	39.11	39.11	39.11	39.11	0.51%
Jul 24, 2026	38.91	38.91	38.91	38.91	38.91	1.01%
Jul 23, 2026	38.52	38.52	38.52	38.52	38.52	-0.54%
Jul 22, 2026	38.73	38.73	38.73	38.73	38.73	0.21%
Jul 21, 2026	38.65	38.65	38.65	38.65	38.65	0.10%
Jul 20, 2026	38.61	38.61	38.61	38.61	38.61	-0.77%
Jul 17, 2026	38.91	38.91	38.91	38.91	38.91	-0.82%
Jul 16, 2026	39.23	39.23	39.23	39.23	39.23	1.47%
Jul 15, 2026	38.66	38.66	38.66	38.66	38.66	-0.10%
Jul 14, 2026	38.70	38.70	38.70	38.70	38.70	-0.33%
Jul 13, 2026	38.83	38.83	38.83	38.83	38.83	0.26%
Jul 10, 2026	38.73	38.73	38.73	38.73	38.73	0.41%
Jul 9, 2026	38.57	38.57	38.57	38.57	38.57	0.78%
Jul 8, 2026	38.27	38.27	38.27	38.27	38.27	-1.32%
Jul 7, 2026	38.78	38.78	38.78	38.78	38.78	-0.49%
Jul 6, 2026	38.97	38.97	38.97	38.97	38.97	0.15%
Jul 2, 2026	38.91	38.91	38.91	38.91	38.91	0.46%
Jul 1, 2026	38.73	38.73	38.73	38.73	38.73	-0.49%
Jun 30, 2026	38.92	38.92	38.92	38.92	38.92	-0.26%
Jun 29, 2026	39.02	39.02	39.02	39.02	39.02	-0.20%
Jun 26, 2026	39.10	39.10	39.10	39.10	39.10	-0.76%
Jun 25, 2026	39.40	39.40	39.40	39.40	39.40	1.55%
Jun 24, 2026	38.80	38.80	38.80	38.80	38.80	0.78%
Jun 23, 2026	38.50	38.50	38.50	38.50	38.50	-0.90%
Jun 22, 2026	38.85	38.85	38.85	38.85	38.85	0.78%
Jun 18, 2026	38.55	38.55	38.55	38.55	38.55	0.92%
Jun 17, 2026	38.20	38.20	38.20	38.20	38.20	-1.65%
Jun 16, 2026	38.84	38.84	38.84	38.84	38.84	-0.15%