FSERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	18.85	18.85	18.85	18.85	18.85	-0.48%
Aug 25, 2026	18.94	18.94	18.94	18.94	18.94	0.21%
Aug 24, 2026	18.90	18.90	18.90	18.90	18.90	0.59%
Aug 21, 2026	18.79	18.79	18.79	18.79	18.79	-0.16%
Aug 20, 2026	18.82	18.82	18.82	18.82	18.82	0.16%
Aug 19, 2026	18.79	18.79	18.79	18.79	18.79	0.64%
Aug 18, 2026	18.67	18.67	18.67	18.67	18.67	-0.48%
Aug 17, 2026	18.76	18.76	18.76	18.76	18.76	-0.74%
Aug 14, 2026	18.90	18.90	18.90	18.90	18.90	0.43%
Aug 13, 2026	18.82	18.82	18.82	18.82	18.82	1.18%
Aug 12, 2026	18.60	18.60	18.60	18.60	18.60	1.20%
Aug 11, 2026	18.38	18.38	18.38	18.38	18.38	-0.86%
Aug 10, 2026	18.54	18.54	18.54	18.54	18.54	-1.23%
Aug 7, 2026	18.77	18.77	18.77	18.77	18.77	0.32%
Aug 6, 2026	18.71	18.71	18.71	18.71	18.71	-0.95%
Aug 5, 2026	18.89	18.89	18.89	18.89	18.89	0.16%
Aug 4, 2026	18.86	18.86	18.86	18.86	18.86	-0.26%
Aug 3, 2026	18.91	18.91	18.91	18.91	18.91	0.05%
Jul 31, 2026	18.90	18.90	18.90	18.90	18.90	-0.68%
Jul 30, 2026	19.03	19.03	19.03	19.03	19.03	-1.14%
Jul 29, 2026	19.25	19.25	19.25	19.25	19.25	-0.31%
Jul 28, 2026	19.31	19.31	19.31	19.31	19.31	0.10%
Jul 27, 2026	19.29	19.29	19.29	19.29	19.29	-0.62%
Jul 24, 2026	19.41	19.41	19.41	19.41	19.41	2.21%
Jul 23, 2026	18.99	18.99	18.99	18.99	18.99	-0.11%
Jul 22, 2026	19.01	19.01	19.01	19.01	19.01	-0.52%
Jul 21, 2026	19.11	19.11	19.11	19.11	19.11	0.31%
Jul 20, 2026	19.05	19.05	19.05	19.05	19.05	-0.52%
Jul 17, 2026	19.15	19.15	19.15	19.15	19.15	0.16%
Jul 16, 2026	19.12	19.12	19.12	19.12	19.12	2.36%
Jul 15, 2026	18.68	18.68	18.68	18.68	18.68	0.05%
Jul 14, 2026	18.67	18.67	18.67	18.67	18.67	-0.27%
Jul 13, 2026	18.72	18.72	18.72	18.72	18.72	0.54%
Jul 10, 2026	18.62	18.62	18.62	18.62	18.62	0.38%
Jul 9, 2026	18.55	18.55	18.55	18.55	18.55	0.16%
Jul 8, 2026	18.52	18.52	18.52	18.52	18.52	-1.44%
Jul 7, 2026	18.79	18.79	18.79	18.79	18.79	1.40%
Jul 6, 2026	18.53	18.53	18.53	18.53	18.53	-0.80%
Jul 2, 2026	18.68	18.68	18.68	18.68	18.68	1.30%
Jul 1, 2026	18.44	18.44	18.44	18.44	18.44	0.27%
Jun 30, 2026	18.39	18.39	18.39	18.39	18.39	-1.87%
Jun 29, 2026	18.74	18.74	18.74	18.74	18.74	-0.58%
Jun 26, 2026	18.85	18.85	18.85	18.85	18.85	1.45%
Jun 25, 2026	18.58	18.58	18.58	18.58	18.58	0.22%
Jun 24, 2026	18.54	18.54	18.54	18.54	18.54	0.05%
Jun 23, 2026	18.53	18.53	18.53	18.53	18.53	1.42%
Jun 22, 2026	18.27	18.27	18.27	18.27	18.27	1.27%
Jun 18, 2026	18.08	18.08	18.08	18.08	18.04	-
Jun 17, 2026	18.08	18.08	18.08	18.08	18.04	-2.38%
Jun 16, 2026	18.52	18.52	18.52	18.52	18.48	0.16%