FSBC(FSBC)
FSBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $48.22 | $48.79 | $47.81 | $47.87 | 123,646 |
| 7/9/2026 | $47.60 | $48.39 | $47.24 | $48.31 | 130,239 |
| 7/8/2026 | $48.69 | $48.94 | $47.14 | $47.49 | 147,223 |
| 7/7/2026 | $49.27 | $49.46 | $47.74 | $48.94 | 122,100 |
| 7/6/2026 | $48.78 | $49.80 | $48.06 | $48.98 | 123,900 |
| 7/2/2026 | $49.89 | $50.01 | $48.34 | $48.66 | 97,300 |
| 7/1/2026 | $48.75 | $49.75 | $48.41 | $49.56 | 123,100 |
| 6/30/2026 | $48.18 | $48.70 | $47.62 | $48.69 | 87,300 |
| 6/29/2026 | $48.23 | $48.54 | $47.08 | $48.18 | 160,900 |
| 6/26/2026 | $47.70 | $48.94 | $47.52 | $48.44 | 533,540 |
| 6/25/2026 | $47.19 | $48.24 | $46.86 | $47.69 | 139,400 |
| 6/24/2026 | $47.00 | $47.63 | $46.07 | $47.26 | 138,843 |
| 6/23/2026 | $45.83 | $46.89 | $45.70 | $46.79 | 159,000 |
| 6/22/2026 | $44.88 | $46.20 | $44.77 | $45.84 | 156,645 |
| 6/18/2026 | $44.82 | $45.09 | $43.70 | $44.87 | 307,508 |
| 6/17/2026 | $43.80 | $44.68 | $43.55 | $44.18 | 213,800 |
| 6/16/2026 | $44.16 | $44.49 | $43.42 | $43.82 | 145,800 |
| 6/15/2026 | $45.05 | $45.48 | $43.71 | $43.88 | 119,800 |
| 6/12/2026 | $44.71 | $45.20 | $44.27 | $44.76 | 125,900 |
| 6/11/2026 | $44.37 | $44.65 | $43.73 | $44.52 | 157,103 |
| 6/10/2026 | $44.30 | $44.99 | $43.34 | $44.06 | 180,827 |
| 6/9/2026 | $43.63 | $44.49 | $42.74 | $43.94 | 102,042 |
| 6/8/2026 | $43.02 | $43.61 | $42.51 | $43.41 | 72,324 |
| 6/5/2026 | $43.03 | $43.50 | $42.93 | $43.02 | 57,215 |
| 6/4/2026 | $42.32 | $43.23 | $42.00 | $43.14 | 164,402 |
| 6/3/2026 | $42.54 | $42.83 | $41.67 | $41.87 | 164,400 |
| 6/2/2026 | $42.03 | $43.16 | $42.03 | $42.82 | 180,600 |
| 6/1/2026 | $42.06 | $42.65 | $41.18 | $42.14 | 96,016 |
| 5/29/2026 | $42.25 | $42.73 | $41.99 | $42.23 | 110,021 |
| 5/28/2026 | $42.25 | $42.35 | $41.64 | $42.24 | 76,800 |
| 5/27/2026 | $42.49 | $42.67 | $42.01 | $42.20 | 66,800 |
| 5/26/2026 | $42.07 | $42.74 | $41.95 | $42.35 | 80,900 |
| 5/22/2026 | $42.05 | $42.48 | $41.59 | $41.96 | 109,000 |
| 5/21/2026 | $41.23 | $42.07 | $40.48 | $42.00 | 100,000 |
| 5/20/2026 | $40.94 | $41.95 | $40.55 | $41.61 | 119,017 |
| 5/19/2026 | $40.84 | $41.27 | $40.53 | $40.94 | 79,326 |
| 5/18/2026 | $40.69 | $41.64 | $40.39 | $41.16 | 80,538 |
| 5/15/2026 | $40.65 | $40.71 | $40.01 | $40.39 | 115,217 |
| 5/14/2026 | $40.80 | $41.39 | $40.78 | $40.93 | 67,526 |
| 5/13/2026 | $40.42 | $40.90 | $40.20 | $40.60 | 76,837 |
| 5/12/2026 | $41.04 | $41.27 | $39.94 | $40.66 | 130,900 |
| 5/11/2026 | $41.83 | $42.09 | $40.92 | $41.04 | 90,100 |
| 5/8/2026 | $41.14 | $42.13 | $40.67 | $41.74 | 76,500 |
| 5/7/2026 | $41.38 | $41.74 | $40.65 | $41.24 | 76,700 |
| 5/6/2026 | $40.99 | $41.48 | $40.89 | $41.31 | 68,503 |
| 5/5/2026 | $40.61 | $41.00 | $40.57 | $40.84 | 45,100 |
| 5/4/2026 | $40.61 | $41.09 | $40.15 | $40.45 | 80,742 |
| 5/1/2026 | $40.68 | $41.19 | $40.24 | $41.09 | 74,100 |
| 4/30/2026 | $40.17 | $41.35 | $40.01 | $40.45 | 154,300 |
| 4/29/2026 | $40.32 | $41.39 | $39.92 | $40.46 | 125,121 |
| 4/28/2026 | $41.39 | $41.49 | $39.99 | $40.31 | 102,317 |
| 4/27/2026 | $40.50 | $41.37 | $40.22 | $40.79 | 78,401 |
| 4/24/2026 | $40.62 | $40.89 | $40.22 | $40.50 | 108,336 |
| 4/23/2026 | $40.74 | $41.12 | $40.34 | $40.71 | 91,600 |
| 4/22/2026 | $40.45 | $40.92 | $40.09 | $40.56 | 111,319 |
| 4/21/2026 | $40.98 | $41.33 | $40.04 | $40.25 | 121,920 |
| 4/20/2026 | $41.39 | $41.99 | $40.49 | $41.01 | 97,604 |
| 4/17/2026 | $40.84 | $41.97 | $40.77 | $41.42 | 200,600 |
| 4/16/2026 | $40.65 | $41.60 | $39.85 | $40.23 | 170,200 |
| 4/15/2026 | $40.63 | $40.90 | $40.03 | $40.73 | 83,100 |
| 4/14/2026 | $40.20 | $41.06 | $39.84 | $40.74 | 52,800 |