FSERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	18.49	18.49	18.49	18.49	18.45	-0.70%
Jun 12, 2026	18.62	18.62	18.62	18.62	18.58	1.03%
Jun 11, 2026	18.43	18.43	18.43	18.43	18.39	-0.05%
Jun 10, 2026	18.44	18.44	18.44	18.44	18.40	-
Jun 9, 2026	18.44	18.44	18.44	18.44	18.40	2.16%
Jun 8, 2026	18.05	18.05	18.05	18.05	18.01	-1.31%
Jun 5, 2026	18.29	18.29	18.29	18.29	18.25	0.83%
Jun 4, 2026	18.14	18.14	18.14	18.14	18.10	1.85%
Jun 3, 2026	17.81	17.81	17.81	17.81	17.77	-0.06%
Jun 2, 2026	17.82	17.82	17.82	17.82	17.78	0.34%
Jun 1, 2026	17.76	17.76	17.76	17.76	17.72	-1.88%
May 29, 2026	18.10	18.10	18.10	18.10	18.06	-0.82%
May 28, 2026	18.25	18.25	18.25	18.25	18.21	-0.44%
May 27, 2026	18.33	18.33	18.33	18.33	18.29	-0.43%
May 26, 2026	18.41	18.41	18.41	18.41	18.37	0.43%
May 22, 2026	18.33	18.33	18.33	18.33	18.29	0.11%
May 21, 2026	18.31	18.31	18.31	18.31	18.27	0.11%
May 20, 2026	18.29	18.29	18.29	18.29	18.25	1.16%
May 19, 2026	18.08	18.08	18.08	18.08	18.04	0.33%
May 18, 2026	18.02	18.02	18.02	18.02	17.98	1.23%
May 15, 2026	17.80	17.80	17.80	17.80	17.76	-1.55%
May 14, 2026	18.08	18.08	18.08	18.08	18.04	-0.50%
May 13, 2026	18.17	18.17	18.17	18.17	18.13	-0.71%
May 12, 2026	18.30	18.30	18.30	18.30	18.26	0.05%
May 11, 2026	18.29	18.29	18.29	18.29	18.25	0.27%
May 8, 2026	18.24	18.24	18.24	18.24	18.20	0.17%
May 7, 2026	18.21	18.21	18.21	18.21	18.17	-0.93%
May 6, 2026	18.38	18.38	18.38	18.38	18.34	1.33%
May 5, 2026	18.14	18.14	18.14	18.14	18.10	0.17%
May 4, 2026	18.11	18.11	18.11	18.11	18.07	-0.55%
May 1, 2026	18.21	18.21	18.21	18.21	18.17	-0.27%
Apr 30, 2026	18.26	18.26	18.26	18.26	18.22	1.56%
Apr 29, 2026	17.98	17.98	17.98	17.98	17.94	-0.66%
Apr 28, 2026	18.10	18.10	18.10	18.10	18.06	1.17%
Apr 27, 2026	17.89	17.89	17.89	17.89	17.85	-0.55%