FRBSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	38.90	38.90	38.90	38.90	38.90	0.10%
Jun 12, 2026	38.86	38.86	38.86	38.86	38.86	0.86%
Jun 11, 2026	38.53	38.53	38.53	38.53	38.53	2.09%
Jun 10, 2026	37.74	37.74	37.74	37.74	37.74	-1.56%
Jun 9, 2026	38.34	38.34	38.34	38.34	38.34	1.27%
Jun 8, 2026	37.86	37.86	37.86	37.86	37.86	-0.16%
Jun 5, 2026	37.92	37.92	37.92	37.92	37.92	-0.78%
Jun 4, 2026	38.22	38.22	38.22	38.22	38.22	0.71%
Jun 3, 2026	37.95	37.95	37.95	37.95	37.95	0.16%
Jun 2, 2026	37.89	37.89	37.89	37.89	37.89	1.31%
Jun 1, 2026	37.40	37.40	37.40	37.40	37.40	-0.74%
May 29, 2026	37.68	37.68	37.68	37.68	37.68	-0.42%
May 28, 2026	37.84	37.84	37.84	37.84	37.84	-0.11%
May 27, 2026	37.88	37.88	37.88	37.88	37.88	-0.24%
May 26, 2026	37.97	37.97	37.97	37.97	37.97	0.98%
May 22, 2026	37.60	37.60	37.60	37.60	37.60	0.86%
May 21, 2026	37.28	37.28	37.28	37.28	37.28	0.19%
May 20, 2026	37.21	37.21	37.21	37.21	37.21	1.64%
May 19, 2026	36.61	36.61	36.61	36.61	36.61	-0.65%
May 18, 2026	36.85	36.85	36.85	36.85	36.85	0.33%
May 15, 2026	36.73	36.73	36.73	36.73	36.73	-1.13%
May 14, 2026	37.15	37.15	37.15	37.15	37.15	0.54%
May 13, 2026	36.95	36.95	36.95	36.95	36.95	-0.70%
May 12, 2026	37.21	37.21	37.21	37.21	37.21	-0.51%
May 11, 2026	37.40	37.40	37.40	37.40	37.40	-0.45%
May 8, 2026	37.57	37.57	37.57	37.57	37.57	0.16%
May 7, 2026	37.51	37.51	37.51	37.51	37.51	-1.39%
May 6, 2026	38.04	38.04	38.04	38.04	38.04	1.79%
May 5, 2026	37.37	37.37	37.37	37.37	37.37	0.57%
May 4, 2026	37.16	37.16	37.16	37.16	37.16	-0.80%
May 1, 2026	37.46	37.46	37.46	37.46	37.46	-0.45%
Apr 30, 2026	37.63	37.63	37.63	37.63	37.63	1.57%
Apr 29, 2026	37.05	37.05	37.05	37.05	37.05	-0.05%
Apr 28, 2026	37.07	37.07	37.07	37.07	37.07	-0.64%
Apr 27, 2026	37.31	37.31	37.31	37.31	37.31	0.03%