FRSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 9, 2026	38.76	38.76	38.76	38.76	-	-
Jun 8, 2026	38.76	38.76	38.76	38.76	38.76	0.08%
Jun 5, 2026	38.73	38.73	38.73	38.73	38.73	-2.79%
Jun 4, 2026	39.84	39.84	39.84	39.84	39.84	0.91%
Jun 3, 2026	39.48	39.48	39.48	39.48	39.48	-1.05%
Jun 2, 2026	39.90	39.90	39.90	39.90	39.90	-0.27%
Jun 1, 2026	40.01	40.01	40.01	40.01	40.01	1.21%
May 29, 2026	39.53	39.53	39.53	39.53	39.53	0.79%
May 28, 2026	39.22	39.22	39.22	39.22	39.22	0.95%
May 27, 2026	38.85	38.85	38.85	38.85	38.85	-0.33%
May 26, 2026	38.98	38.98	38.98	38.98	38.98	0.62%
May 22, 2026	38.74	38.74	38.74	38.74	38.74	1.10%
May 21, 2026	38.32	38.32	38.32	38.32	38.32	0.34%
May 20, 2026	38.19	38.19	38.19	38.19	38.19	1.79%
May 19, 2026	37.52	37.52	37.52	37.52	37.52	-0.77%
May 18, 2026	37.81	37.81	37.81	37.81	37.81	-0.13%
May 15, 2026	37.86	37.86	37.86	37.86	37.86	-1.02%
May 14, 2026	38.25	38.25	38.25	38.25	38.25	0.63%
May 13, 2026	38.01	38.01	38.01	38.01	38.01	-0.37%
May 12, 2026	38.15	38.15	38.15	38.15	38.15	-0.93%
May 11, 2026	38.51	38.51	38.51	38.51	38.51	0.36%
May 8, 2026	38.37	38.37	38.37	38.37	38.37	-0.93%
May 7, 2026	38.73	38.73	38.73	38.73	38.73	0.44%
May 6, 2026	38.56	38.56	38.56	38.56	38.56	1.18%
May 5, 2026	38.11	38.11	38.11	38.11	38.11	0.53%
May 4, 2026	37.91	37.91	37.91	37.91	37.91	-
May 1, 2026	37.91	37.91	37.91	37.91	37.91	-0.63%
Apr 30, 2026	38.15	38.15	38.15	38.15	38.15	2.17%
Apr 29, 2026	37.34	37.34	37.34	37.34	37.34	-0.43%
Apr 28, 2026	37.50	37.50	37.50	37.50	37.50	-1.47%
Apr 27, 2026	38.06	38.06	38.06	38.06	38.06	-0.34%
Apr 24, 2026	38.19	38.19	38.19	38.19	38.19	0.53%
Apr 23, 2026	37.99	37.99	37.99	37.99	37.99	-0.26%
Apr 22, 2026	38.09	38.09	38.09	38.09	38.09	-0.31%
Apr 21, 2026	38.21	38.21	38.21	38.21	38.21	-0.88%
Apr 20, 2026	38.55	38.55	38.55	38.55	38.55	0.71%
Apr 17, 2026	38.28	38.28	38.28	38.28	38.28	2.35%
Apr 16, 2026	37.40	37.40	37.40	37.40	37.40	-0.48%
Apr 15, 2026	37.58	37.58	37.58	37.58	37.58	0.54%
Apr 14, 2026	37.38	37.38	37.38	37.38	37.38	1.22%
Apr 13, 2026	36.93	36.93	36.93	36.93	36.93	1.93%
Apr 10, 2026	36.23	36.23	36.23	36.23	36.23	-1.01%
Apr 9, 2026	36.60	36.60	36.60	36.60	36.60	-0.73%
Apr 8, 2026	36.87	36.87	36.87	36.87	36.87	2.70%
Apr 7, 2026	35.90	35.90	35.90	35.90	35.90	-0.55%
Apr 6, 2026	36.10	36.10	36.10	36.10	36.10	0.56%
Apr 2, 2026	35.90	35.90	35.90	35.90	35.90	0.14%
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%