FRSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 8, 2025	37.46	37.46	37.46	37.46	37.46	1.77%
May 7, 2025	36.81	36.81	36.81	36.81	36.81	0.79%
May 6, 2025	36.52	36.52	36.52	36.52	36.52	-1.38%
May 5, 2025	37.03	37.03	37.03	37.03	37.03	0.03%
May 2, 2025	37.02	37.02	37.02	37.02	37.02	2.43%
May 1, 2025	36.14	36.14	36.14	36.14	36.14	0.33%
Apr 30, 2025	36.02	36.02	36.02	36.02	36.02	0.14%
Apr 29, 2025	35.97	35.97	35.97	35.97	35.97	0.64%
Apr 28, 2025	35.74	35.74	35.74	35.74	35.74	0.06%
Apr 25, 2025	35.72	35.72	35.72	35.72	35.72	0.39%
Apr 24, 2025	35.58	35.58	35.58	35.58	35.58	2.71%
Apr 23, 2025	34.64	34.64	34.64	34.64	34.64	2.06%
Apr 22, 2025	33.94	33.94	33.94	33.94	33.94	2.26%
Apr 21, 2025	33.19	33.19	33.19	33.19	33.19	-2.87%
Apr 17, 2025	34.17	34.17	34.17	34.17	34.17	0.41%
Apr 16, 2025	34.03	34.03	34.03	34.03	34.03	-1.33%