FSBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	47.33	47.35	47.21	47.35	47.35	0.22%	3,917
Aug 14, 2025	47.23	47.31	47.23	47.25	47.25	-0.26%	366
Aug 13, 2025	47.37	47.37	47.37	47.37	47.37	0.33%	107
Aug 12, 2025	47.21	47.22	47.21	47.22	47.22	-	206
Aug 11, 2025	47.22	47.22	47.22	47.22	47.22	0.04%	117
Aug 8, 2025	47.12	47.20	47.12	47.20	47.20	-0.29%	396
Aug 7, 2025	47.33	47.33	47.33	47.33	47.33	-0.01%	150
Aug 6, 2025	47.34	47.34	47.34	47.34	47.34	0.35%	33
Aug 5, 2025	47.17	47.17	47.17	47.17	47.17	-0.12%	268
Aug 4, 2025	47.23	47.23	47.23	47.23	47.23	-0.07%	86
Aug 1, 2025	47.26	47.26	47.26	47.26	47.26	0.84%	270
Jul 31, 2025	46.92	46.92	46.87	46.87	46.87	-0.07%	308
Jul 30, 2025	46.89	46.90	46.77	46.90	46.90	-0.50%	545
Jul 29, 2025	47.08	47.14	47.08	47.14	46.96	0.42%	680
Jul 28, 2025	46.94	46.94	46.94	46.94	46.76	-0.23%	98
Jul 25, 2025	47.05	47.05	47.05	47.05	46.87	0.20%	6
Jul 24, 2025	46.81	47.04	46.81	46.95	46.78	-0.07%	415
Jul 23, 2025	47.06	47.07	46.99	46.99	46.81	-0.27%	3,562
Jul 22, 2025	47.15	47.18	47.11	47.11	46.94	0.16%	4,302
Jul 21, 2025	46.94	47.04	46.94	47.04	46.86	0.35%	441
Jul 18, 2025	48.00	48.00	46.88	46.88	46.70	0.32%	3,048
Jul 17, 2025	46.81	46.81	46.69	46.72	46.55	0.06%	517
Jul 16, 2025	46.64	46.79	46.64	46.70	46.52	-0.04%	325
Jul 15, 2025	46.91	46.94	46.72	46.72	46.54	-0.42%	920
Jul 14, 2025	46.84	46.94	46.84	46.92	46.74	0.06%	355
Jul 11, 2025	46.89	46.89	46.89	46.89	46.71	-0.23%	35
Jul 10, 2025	46.94	47.00	46.94	47.00	46.82	-0.05%	234
Jul 9, 2025	47.02	47.02	47.02	47.02	46.84	0.15%	8
Jul 8, 2025	46.88	46.95	46.88	46.95	46.77	0.05%	1,904
Jul 7, 2025	47.06	47.06	46.92	46.92	46.75	-0.35%	11,621
Jul 3, 2025	47.06	47.12	47.06	47.09	46.91	-0.10%	318
Jul 2, 2025	47.13	47.13	47.13	47.13	46.96	-0.09%	225
Jul 1, 2025	47.18	47.18	47.18	47.18	47.00	-0.13%	186
Jun 30, 2025	47.24	47.24	47.24	47.24	47.06	0.53%	97
Jun 27, 2025	46.99	46.99	46.99	46.99	46.81	-0.47%	80
Jun 26, 2025	47.21	47.21	47.21	47.21	46.87	0.30%	122
Jun 25, 2025	47.07	47.07	47.07	47.07	46.73	0.06%	8
Jun 24, 2025	46.55	47.16	46.55	47.05	46.71	0.13%	438
Jun 23, 2025	46.98	46.98	46.98	46.98	46.64	0.22%	17
Jun 20, 2025	46.88	46.88	46.88	46.88	46.54	0.20%	20
Jun 18, 2025	46.79	46.79	46.79	46.79	46.45	-0.04%	79
Jun 17, 2025	46.59	47.16	46.59	46.80	46.47	0.36%	2,541
Jun 16, 2025	46.64	46.64	46.64	46.64	46.30	-0.03%	16
Jun 13, 2025	46.67	46.67	46.65	46.65	46.31	-0.62%	488
Jun 12, 2025	46.83	46.94	46.83	46.94	46.60	0.47%	147
Jun 11, 2025	46.73	46.79	46.57	46.72	46.38	0.29%	711
Jun 10, 2025	46.60	46.75	46.59	46.59	46.25	0.28%	906
Jun 9, 2025	46.33	46.50	46.33	46.46	46.12	-0.15%	390
Jun 6, 2025	46.39	46.53	46.39	46.53	46.19	-0.27%	731
Jun 5, 2025	47.93	47.93	46.65	46.65	46.32	-0.13%	1,058