FRSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 22, 2025	41.07	41.07	41.07	41.07	-	-
Jul 21, 2025	41.07	41.07	41.07	41.07	41.07	-0.48%
Jul 18, 2025	41.27	41.27	41.27	41.27	41.27	0.66%
Jul 17, 2025	41.00	41.00	41.00	41.00	41.00	0.89%
Jul 16, 2025	40.64	40.64	40.64	40.64	40.64	0.67%
Jul 15, 2025	40.37	40.37	40.37	40.37	40.37	-1.01%
Jul 14, 2025	40.78	40.78	40.78	40.78	40.78	0.72%
Jul 11, 2025	40.49	40.49	40.49	40.49	40.49	-1.05%
Jul 10, 2025	40.92	40.92	40.92	40.92	40.92	-0.66%
Jul 9, 2025	41.19	41.19	41.19	41.19	41.19	0.56%
Jul 8, 2025	40.96	40.96	40.96	40.96	40.96	-0.36%
Jul 7, 2025	41.11	41.11	41.11	41.11	41.11	-0.32%
Jul 3, 2025	41.24	41.24	41.24	41.24	41.24	1.35%
Jul 2, 2025	40.69	40.69	40.69	40.69	40.69	0.49%
Jul 1, 2025	40.49	40.49	40.49	40.49	40.49	-0.64%
Jun 30, 2025	40.75	40.75	40.75	40.75	40.75	0.74%
Jun 27, 2025	40.45	40.45	40.45	40.45	40.45	0.60%
Jun 26, 2025	40.21	40.21	40.21	40.21	40.21	0.78%
Jun 25, 2025	39.90	39.90	39.90	39.90	39.90	-1.21%
Jun 24, 2025	40.39	40.39	40.39	40.39	40.39	1.71%
Jun 23, 2025	39.71	39.71	39.71	39.71	39.71	0.71%
Jun 20, 2025	39.43	39.43	39.43	39.43	39.43	-0.33%
Jun 18, 2025	39.56	39.56	39.56	39.56	39.56	0.15%
Jun 17, 2025	39.50	39.50	39.50	39.50	39.50	-0.60%
Jun 16, 2025	39.74	39.74	39.74	39.74	39.74	1.20%
Jun 13, 2025	39.27	39.27	39.27	39.27	39.27	-1.36%
Jun 12, 2025	39.81	39.81	39.81	39.81	39.81	-0.18%
Jun 11, 2025	39.88	39.88	39.88	39.88	39.88	-0.18%
Jun 10, 2025	39.95	39.95	39.95	39.95	39.95	-0.03%
Jun 9, 2025	39.96	39.96	39.96	39.96	39.96	-0.57%
Jun 6, 2025	40.19	40.19	40.19	40.19	40.19	0.65%
Jun 5, 2025	39.93	39.93	39.93	39.93	39.93	0.30%
Jun 4, 2025	39.81	39.81	39.81	39.81	39.81	0.61%
Jun 3, 2025	39.57	39.57	39.57	39.57	39.57	0.92%
Jun 2, 2025	39.21	39.21	39.21	39.21	39.21	0.51%
May 30, 2025	39.01	39.01	39.01	39.01	39.01	0.36%
May 29, 2025	38.87	38.87	38.87	38.87	38.87	0.10%
May 28, 2025	38.83	38.83	38.83	38.83	38.83	-0.46%
May 27, 2025	39.01	39.01	39.01	39.01	39.01	1.67%
May 23, 2025	38.37	38.37	38.37	38.37	38.37	-0.49%
May 22, 2025	38.56	38.56	38.56	38.56	38.56	0.21%
May 21, 2025	38.48	38.48	38.48	38.48	38.48	-2.46%
May 20, 2025	39.45	39.45	39.45	39.45	39.45	-0.50%
May 19, 2025	39.65	39.65	39.65	39.65	39.65	-0.08%
May 16, 2025	39.68	39.68	39.68	39.68	39.68	0.84%
May 15, 2025	39.35	39.35	39.35	39.35	39.35	-0.18%
May 14, 2025	39.42	39.42	39.42	39.42	39.42	0.23%
May 13, 2025	39.33	39.33	39.33	39.33	39.33	1.05%
May 12, 2025	38.92	38.92	38.92	38.92	38.92	4.20%
May 9, 2025	37.35	37.35	37.35	37.35	37.35	-0.29%