FRSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	39.13	39.13	39.13	39.13	39.13	0.62%
Feb 12, 2026	38.89	38.89	38.89	38.89	38.89	-2.09%
Feb 11, 2026	39.72	39.72	39.72	39.72	39.72	0.15%
Feb 10, 2026	39.66	39.66	39.66	39.66	39.66	-0.30%
Feb 9, 2026	39.78	39.78	39.78	39.78	39.78	1.09%
Feb 6, 2026	39.35	39.35	39.35	39.35	39.35	3.06%
Feb 5, 2026	38.18	38.18	38.18	38.18	38.18	-1.52%
Feb 4, 2026	38.77	38.77	38.77	38.77	38.77	-0.74%
Feb 3, 2026	39.06	39.06	39.06	39.06	39.06	-1.76%
Feb 2, 2026	39.76	39.76	39.76	39.76	39.76	0.61%
Jan 30, 2026	39.52	39.52	39.52	39.52	39.52	-1.96%
Jan 29, 2026	40.31	40.31	40.31	40.31	40.31	-0.52%
Jan 28, 2026	40.52	40.52	40.52	40.52	40.52	-0.69%
Jan 27, 2026	40.80	40.80	40.80	40.80	40.80	-0.10%
Jan 26, 2026	40.84	40.84	40.84	40.84	40.84	0.20%
Jan 23, 2026	40.76	40.76	40.76	40.76	40.76	-0.63%
Jan 22, 2026	41.02	41.02	41.02	41.02	41.02	0.47%
Jan 21, 2026	40.83	40.83	40.83	40.83	40.83	1.37%
Jan 20, 2026	40.28	40.28	40.28	40.28	40.28	-1.97%
Jan 16, 2026	41.09	41.09	41.09	41.09	41.09	-0.07%
Jan 15, 2026	41.12	41.12	41.12	41.12	41.12	0.76%
Jan 14, 2026	40.81	40.81	40.81	40.81	40.81	-0.51%
Jan 13, 2026	41.02	41.02	41.02	41.02	41.02	0.17%
Jan 12, 2026	40.95	40.95	40.95	40.95	40.95	0.34%
Jan 9, 2026	40.81	40.81	40.81	40.81	40.81	1.04%
Jan 8, 2026	40.39	40.39	40.39	40.39	40.39	-0.69%
Jan 7, 2026	40.67	40.67	40.67	40.67	40.67	-0.51%
Jan 6, 2026	40.88	40.88	40.88	40.88	40.88	1.74%
Jan 5, 2026	40.18	40.18	40.18	40.18	40.18	1.34%
Jan 2, 2026	39.65	39.65	39.65	39.65	39.65	0.69%
Dec 31, 2025	39.38	39.38	39.38	39.38	39.38	-0.86%
Dec 30, 2025	39.72	39.72	39.72	39.72	39.72	-0.53%
Dec 29, 2025	39.93	39.93	39.93	39.93	39.93	-0.45%
Dec 26, 2025	40.11	40.11	40.11	40.11	40.11	-0.12%
Dec 24, 2025	40.16	40.16	40.16	40.16	40.16	0.37%
Dec 23, 2025	40.01	40.01	40.01	40.01	40.01	-0.40%
Dec 22, 2025	40.17	40.17	40.17	40.17	40.17	-6.43%
Dec 19, 2025	39.90	39.90	39.90	42.93	39.90	0.80%
Dec 18, 2025	39.58	39.58	39.58	42.59	39.58	0.61%
Dec 17, 2025	39.34	39.34	39.34	42.33	39.34	-0.89%
Dec 16, 2025	39.69	39.69	39.69	42.71	39.69	-0.23%
Dec 15, 2025	39.78	39.78	39.78	42.81	39.78	-0.47%
Dec 12, 2025	39.97	39.97	39.97	43.01	39.97	-1.60%
Dec 11, 2025	40.62	40.62	40.62	43.71	40.62	0.76%
Dec 10, 2025	40.31	40.31	40.31	43.38	40.31	0.77%
Dec 9, 2025	40.01	40.01	40.01	43.05	40.01	-0.07%
Dec 8, 2025	40.03	40.03	40.03	43.08	40.03	-0.55%
Dec 5, 2025	40.26	40.26	40.26	43.32	40.26	0.16%
Dec 4, 2025	40.19	40.19	40.19	43.25	40.19	0.37%
Dec 3, 2025	40.04	40.04	40.04	43.09	40.04	0.61%