FRSGX(FRSGX)
FRSGX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $38.74 | $38.74 | $38.74 | $38.74 | - |
| 5/21/2026 | $38.32 | $38.32 | $38.32 | $38.32 | - |
| 5/20/2026 | $38.19 | $38.19 | $38.19 | $38.19 | - |
| 5/19/2026 | $37.52 | $37.52 | $37.52 | $37.52 | - |
| 5/18/2026 | $37.81 | $37.81 | $37.81 | $37.81 | - |
| 5/15/2026 | $37.86 | $37.86 | $37.86 | $37.86 | - |
| 5/14/2026 | $38.25 | $38.25 | $38.25 | $38.25 | - |
| 5/13/2026 | $38.01 | $38.01 | $38.01 | $38.01 | - |
| 5/12/2026 | $38.15 | $38.15 | $38.15 | $38.15 | - |
| 5/11/2026 | $38.51 | $38.51 | $38.51 | $38.51 | - |
| 5/8/2026 | $38.37 | $38.37 | $38.37 | $38.37 | - |
| 5/7/2026 | $38.73 | $38.73 | $38.73 | $38.73 | - |
| 5/6/2026 | $38.56 | $38.56 | $38.56 | $38.56 | - |
| 5/5/2026 | $38.11 | $38.11 | $38.11 | $38.11 | - |
| 5/4/2026 | $37.91 | $37.91 | $37.91 | $37.91 | - |
| 5/1/2026 | $37.91 | $37.91 | $37.91 | $37.91 | - |
| 4/30/2026 | $38.15 | $38.15 | $38.15 | $38.15 | - |
| 4/29/2026 | $37.34 | $37.34 | $37.34 | $37.34 | - |
| 4/28/2026 | $37.50 | $37.50 | $37.50 | $37.50 | - |
| 4/27/2026 | $38.06 | $38.06 | $38.06 | $38.06 | - |
| 4/24/2026 | $38.19 | $38.19 | $38.19 | $38.19 | - |
| 4/23/2026 | $37.99 | $37.99 | $37.99 | $37.99 | - |
| 4/22/2026 | $38.09 | $38.09 | $38.09 | $38.09 | - |
| 4/21/2026 | $38.21 | $38.21 | $38.21 | $38.21 | - |
| 4/20/2026 | $38.55 | $38.55 | $38.55 | $38.55 | - |
| 4/17/2026 | $38.28 | $38.28 | $38.28 | $38.28 | - |
| 4/16/2026 | $37.40 | $37.40 | $37.40 | $37.40 | - |
| 4/15/2026 | $37.58 | $37.58 | $37.58 | $37.58 | - |
| 4/14/2026 | $37.38 | $37.38 | $37.38 | $37.38 | - |
| 4/13/2026 | $36.93 | $36.93 | $36.93 | $36.93 | - |
| 4/10/2026 | $36.23 | $36.23 | $36.23 | $36.23 | - |
| 4/9/2026 | $36.60 | $36.60 | $36.60 | $36.60 | - |
| 4/8/2026 | $36.87 | $36.87 | $36.87 | $36.87 | - |
| 4/7/2026 | $35.90 | $35.90 | $35.90 | $35.90 | - |
| 4/6/2026 | $36.10 | $36.10 | $36.10 | $36.10 | - |
| 4/2/2026 | $35.90 | $35.90 | $35.90 | $35.90 | - |
| 4/1/2026 | $35.85 | $35.85 | $35.85 | $35.85 | - |
| 3/31/2026 | $35.60 | $35.60 | $35.60 | $35.60 | - |
| 3/30/2026 | $34.45 | $34.45 | $34.45 | $34.45 | - |
| 3/27/2026 | $34.77 | $34.77 | $34.77 | $34.77 | - |
| 3/26/2026 | $35.54 | $35.54 | $35.54 | $35.54 | - |
| 3/25/2026 | $36.21 | $36.21 | $36.21 | $36.21 | - |
| 3/24/2026 | $35.89 | $35.89 | $35.89 | $35.89 | - |
| 3/23/2026 | $36.03 | $36.03 | $36.03 | $36.03 | - |
| 3/20/2026 | $35.51 | $35.51 | $35.51 | $35.51 | - |
| 3/19/2026 | $36.20 | $36.20 | $36.20 | $36.20 | - |
| 3/18/2026 | $36.16 | $36.16 | $36.16 | $36.16 | - |
| 3/17/2026 | $36.47 | $36.47 | $36.47 | $36.47 | - |
| 3/16/2026 | $36.21 | $36.21 | $36.21 | $36.21 | - |
| 3/13/2026 | $35.72 | $35.72 | $35.72 | $35.72 | - |
| 3/12/2026 | $35.71 | $35.71 | $35.71 | $35.71 | - |
| 3/11/2026 | $36.63 | $36.63 | $36.63 | $36.63 | - |
| 3/10/2026 | $36.87 | $36.87 | $36.87 | $36.87 | - |
| 3/9/2026 | $37.40 | $37.40 | $37.40 | $37.40 | - |
| 3/6/2026 | $36.95 | $36.95 | $36.95 | $36.95 | - |
| 3/5/2026 | $37.58 | $37.58 | $37.58 | $37.58 | - |
| 3/4/2026 | $37.82 | $37.82 | $37.82 | $37.82 | - |
| 3/3/2026 | $37.63 | $37.63 | $37.63 | $37.63 | - |
| 3/2/2026 | $38.00 | $38.00 | $38.00 | $38.00 | - |
| 2/27/2026 | $37.94 | $37.94 | $37.94 | $37.94 | - |
| 2/26/2026 | $38.31 | $38.31 | $38.31 | $38.31 | - |
| 2/25/2026 | $37.81 | $37.81 | $37.81 | $37.81 | - |
| 2/24/2026 | $37.24 | $37.24 | $37.24 | $37.24 | - |
| 2/23/2026 | $36.71 | $36.71 | $36.71 | $36.71 | - |