FRSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	35.85	35.85	35.85	35.85	-	-
Apr 1, 2026	35.85	35.85	35.85	35.85	35.85	0.70%
Mar 31, 2026	35.60	35.60	35.60	35.60	35.60	3.34%
Mar 30, 2026	34.45	34.45	34.45	34.45	34.45	-0.92%
Mar 27, 2026	34.77	34.77	34.77	34.77	34.77	-2.17%
Mar 26, 2026	35.54	35.54	35.54	35.54	35.54	-1.85%
Mar 25, 2026	36.21	36.21	36.21	36.21	36.21	0.89%
Mar 24, 2026	35.89	35.89	35.89	35.89	35.89	-0.39%
Mar 23, 2026	36.03	36.03	36.03	36.03	36.03	1.46%
Mar 20, 2026	35.51	35.51	35.51	35.51	35.51	-1.91%
Mar 19, 2026	36.20	36.20	36.20	36.20	36.20	0.11%
Mar 18, 2026	36.16	36.16	36.16	36.16	36.16	-0.85%
Mar 17, 2026	36.47	36.47	36.47	36.47	36.47	0.72%
Mar 16, 2026	36.21	36.21	36.21	36.21	36.21	1.37%
Mar 13, 2026	35.72	35.72	35.72	35.72	35.72	0.03%
Mar 12, 2026	35.71	35.71	35.71	35.71	35.71	-2.51%
Mar 11, 2026	36.63	36.63	36.63	36.63	36.63	-0.65%
Mar 10, 2026	36.87	36.87	36.87	36.87	36.87	-1.42%
Mar 9, 2026	37.40	37.40	37.40	37.40	37.40	1.22%
Mar 6, 2026	36.95	36.95	36.95	36.95	36.95	-1.68%
Mar 5, 2026	37.58	37.58	37.58	37.58	37.58	-0.63%
Mar 4, 2026	37.82	37.82	37.82	37.82	37.82	0.50%
Mar 3, 2026	37.63	37.63	37.63	37.63	37.63	-0.97%
Mar 2, 2026	38.00	38.00	38.00	38.00	38.00	0.16%
Feb 27, 2026	37.94	37.94	37.94	37.94	37.94	-0.97%
Feb 26, 2026	38.31	38.31	38.31	38.31	38.31	1.32%
Feb 25, 2026	37.81	37.81	37.81	37.81	37.81	1.53%
Feb 24, 2026	37.24	37.24	37.24	37.24	37.24	1.44%
Feb 23, 2026	36.71	36.71	36.71	36.71	36.71	-2.13%
Feb 20, 2026	37.51	37.51	37.51	37.51	37.51	0.21%
Feb 19, 2026	37.43	37.43	37.43	37.43	37.43	-0.32%
Feb 18, 2026	37.55	37.55	37.55	37.55	37.55	1.02%
Feb 17, 2026	37.17	37.17	37.17	37.17	37.17	0.51%
Feb 13, 2026	36.98	36.98	36.98	36.98	36.98	0.63%
Feb 12, 2026	36.75	36.75	36.75	36.75	36.75	-2.10%
Feb 11, 2026	37.54	37.54	37.54	37.54	37.54	0.16%
Feb 10, 2026	37.48	37.48	37.48	37.48	37.48	-0.29%
Feb 9, 2026	37.59	37.59	37.59	37.59	37.59	1.08%
Feb 6, 2026	37.19	37.19	37.19	37.19	37.19	3.08%
Feb 5, 2026	36.08	36.08	36.08	36.08	36.08	-1.53%
Feb 4, 2026	36.64	36.64	36.64	36.64	36.64	-0.73%
Feb 3, 2026	36.91	36.91	36.91	36.91	36.91	-1.76%
Feb 2, 2026	37.57	37.57	37.57	37.57	37.57	0.59%
Jan 30, 2026	37.35	37.35	37.35	37.35	37.35	-1.94%
Jan 29, 2026	38.09	38.09	38.09	38.09	38.09	-0.52%
Jan 28, 2026	38.29	38.29	38.29	38.29	38.29	-0.70%
Jan 27, 2026	38.56	38.56	38.56	38.56	38.56	-0.08%
Jan 26, 2026	38.59	38.59	38.59	38.59	38.59	0.18%
Jan 23, 2026	38.52	38.52	38.52	38.52	38.52	-0.62%
Jan 22, 2026	38.76	38.76	38.76	38.76	38.76	0.47%