FSBC(FSBC)
FSBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $41.05 | $41.95 | $40.55 | $41.61 | 114,148 |
| 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 |
| 4/13/2026 | $40.24 | $40.51 | $39.53 | $40.37 | 86,300 |
| 4/10/2026 | $40.59 | $40.59 | $40.03 | $40.33 | 71,000 |
| 4/9/2026 | $39.85 | $41.08 | $39.81 | $40.75 | 101,300 |
| 4/8/2026 | $39.78 | $40.56 | $39.72 | $40.20 | 73,300 |
| 4/7/2026 | $38.48 | $38.95 | $37.99 | $38.76 | 54,600 |
| 4/6/2026 | $38.25 | $38.80 | $37.77 | $38.55 | 62,900 |
| 4/2/2026 | $37.61 | $38.40 | $37.52 | $38.31 | 45,204 |
| 4/1/2026 | $37.96 | $38.59 | $36.92 | $38.10 | 61,027 |
| 3/31/2026 | $37.88 | $38.25 | $37.31 | $37.72 | 125,725 |
| 3/30/2026 | $37.28 | $37.70 | $36.95 | $37.59 | 63,200 |
| 3/27/2026 | $37.13 | $37.42 | $36.89 | $37.11 | 88,200 |
| 3/26/2026 | $37.22 | $37.44 | $36.97 | $37.35 | 46,902 |
| 3/25/2026 | $37.96 | $38.25 | $37.14 | $37.40 | 61,000 |
| 3/24/2026 | $37.13 | $37.90 | $36.71 | $37.50 | 60,600 |
| 3/23/2026 | $37.05 | $38.24 | $36.87 | $37.54 | 87,431 |
| 3/20/2026 | $36.78 | $37.16 | $36.12 | $36.36 | 131,620 |
| 3/19/2026 | $35.80 | $37.03 | $35.18 | $36.78 | 138,989 |
| 3/18/2026 | $36.45 | $36.70 | $35.84 | $35.97 | 67,000 |
| 3/17/2026 | $36.79 | $37.35 | $36.45 | $36.64 | 69,000 |
| 3/16/2026 | $36.87 | $37.03 | $36.54 | $36.79 | 74,900 |
| 3/13/2026 | $37.03 | $37.38 | $36.32 | $36.48 | 63,126 |
| 3/12/2026 | $36.15 | $37.05 | $35.90 | $36.78 | 140,449 |
| 3/11/2026 | $36.96 | $37.35 | $36.59 | $36.81 | 119,200 |
| 3/10/2026 | $37.39 | $38.28 | $37.19 | $37.38 | 90,410 |
| 3/9/2026 | $37.01 | $37.88 | $36.25 | $37.57 | 113,831 |
| 3/6/2026 | $37.59 | $37.80 | $36.13 | $37.76 | 82,800 |
| 3/5/2026 | $38.67 | $39.07 | $38.26 | $38.44 | 80,700 |
| 3/4/2026 | $39.70 | $40.22 | $38.80 | $39.10 | 76,346 |
| 3/3/2026 | $38.36 | $39.64 | $38.16 | $39.27 | 67,435 |
| 3/2/2026 | $38.38 | $39.66 | $37.84 | $39.18 | 56,113 |
| 2/27/2026 | $39.32 | $39.32 | $38.50 | $38.93 | 98,008 |
| 2/26/2026 | $40.59 | $41.00 | $39.57 | $40.00 | 64,363 |
| 2/25/2026 | $39.80 | $40.46 | $39.53 | $40.33 | 68,711 |
| 2/24/2026 | $39.45 | $40.29 | $37.03 | $39.53 | 68,600 |
| 2/23/2026 | $40.76 | $41.27 | $39.19 | $39.48 | 108,600 |
| 2/20/2026 | $40.36 | $41.03 | $39.30 | $40.76 | 57,911 |