FRSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%