Register for streaming realtime charts, analysis tools, and prices.
FSBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 23.47 | 0.06 | 0.26% | 23.48 | 23.83 | 23.2501 | 34,414 |
| May 17 2024 | 23.41 | 0.57 | 2.50% | 22.85 | 23.50 | 22.85 | 41,340 |
| May 16 2024 | 22.84 | 0.14 | 0.62% | 22.76 | 23.00 | 22.6914 | 21,335 |
| May 15 2024 | 22.70 | 0.21 | 0.93% | 22.63 | 22.80 | 22.55 | 14,996 |
| May 14 2024 | 22.49 | 0.30 | 1.35% | 22.30 | 22.60 | 22.26 | 26,702 |
| May 13 2024 | 22.19 | -0.35 | -1.55% | 22.70 | 22.85 | 22.18 | 30,740 |
| May 10 2024 | 22.54 | 0.06 | 0.27% | 22.50 | 22.60 | 22.35 | 27,838 |
| May 09 2024 | 22.48 | 0.41 | 1.86% | 22.14 | 22.50 | 22.10 | 31,275 |
| May 08 2024 | 22.07 | 0.13 | 0.59% | 21.78 | 22.16 | 21.78 | 32,959 |
| May 07 2024 | 21.94 | -0.08 | -0.36% | 22.02 | 22.13 | 21.94 | 27,524 |
| May 06 2024 | 22.02 | -0.11 | -0.50% | 22.28 | 22.28 | 21.98 | 29,789 |
| May 03 2024 | 22.13 | -0.05 | -0.23% | 22.07 | 22.22 | 21.9107 | 53,164 |
| May 02 2024 | 22.18 | 0.39 | 1.79% | 21.83 | 22.3102 | 21.83 | 56,921 |
| May 01 2024 | 21.79 | 0.17 | 0.79% | 21.78 | 22.03 | 21.70 | 54,632 |
| Apr 30 2024 | 21.62 | 0.03 | 0.14% | 21.65 | 21.81 | 21.50 | 69,564 |
| Apr 29 2024 | 21.59 | -0.16 | -0.74% | 21.67 | 21.80 | 21.37 | 47,421 |
| Apr 26 2024 | 21.75 | -0.10 | -0.46% | 21.90 | 22.08 | 21.51 | 27,703 |
| Apr 25 2024 | 21.85 | -0.10 | -0.46% | 21.84 | 21.90 | 21.55 | 34,107 |
| Apr 24 2024 | 21.95 | -0.02 | -0.09% | 21.70 | 22.01 | 21.65 | 38,677 |
| Apr 23 2024 | 21.97 | -0.12 | -0.54% | 22.10 | 22.27 | 21.89 | 31,797 |
| Apr 22 2024 | 22.09 | 0.15 | 0.68% | 21.90 | 22.35 | 21.875 | 52,458 |
| Apr 19 2024 | 21.94 | 0.49 | 2.28% | 21.35 | 21.95 | 21.35 | 38,540 |
| Apr 18 2024 | 21.45 | 0.02 | 0.09% | 21.42 | 21.63 | 21.35 | 55,363 |
| Apr 17 2024 | 21.43 | -0.05 | -0.23% | 21.60 | 21.60 | 21.405 | 27,644 |
| Apr 16 2024 | 21.48 | 0.05 | 0.23% | 21.42 | 21.56 | 21.16 | 44,497 |
| Apr 15 2024 | 21.43 | 0.01 | 0.05% | 21.59 | 21.60 | 21.3775 | 30,812 |
| Apr 12 2024 | 21.42 | -0.18 | -0.83% | 21.26 | 21.70 | 21.26 | 27,463 |
| Apr 11 2024 | 21.60 | 0.30 | 1.41% | 21.49 | 21.70 | 21.335 | 37,570 |
| Apr 10 2024 | 21.30 | -0.76 | -3.45% | 21.72 | 21.85 | 21.10 | 72,545 |
| Apr 09 2024 | 22.06 | -0.13 | -0.59% | 22.35 | 22.445 | 22.03 | 28,580 |
| Apr 08 2024 | 22.19 | 0.19 | 0.86% | 21.91 | 22.47 | 21.91 | 46,741 |
| Apr 05 2024 | 22.00 | 0.01 | 0.05% | 22.08 | 22.19 | 21.75 | 138,738 |
| Apr 04 2024 | 21.99 | -0.01 | -0.05% | 22.26 | 22.34 | 21.98 | 55,206 |
| Apr 03 2024 | 22.00 | -0.18 | -0.81% | 22.07 | 22.245 | 21.80 | 91,333 |
| Apr 02 2024 | 22.18 | -0.20 | -0.89% | 22.20 | 22.385 | 21.99 | 157,573 |
| Apr 01 2024 | 22.38 | -0.12 | -0.53% | 22.39 | 22.70 | 21.9816 | 177,996 |
| Mar 28 2024 | 22.50 | -1.30 | -5.46% | 21.70 | 22.56 | 21.50 | 570,658 |
| Mar 27 2024 | 23.80 | 0.99 | 4.34% | 23.11 | 23.91 | 22.722 | 21,790 |
| Mar 26 2024 | 22.81 | -0.23 | -1.00% | 23.19 | 23.19 | 22.28 | 13,038 |
| Mar 25 2024 | 23.04 | -0.40 | -1.71% | 23.58 | 23.67 | 23.04 | 8,630 |
| Mar 22 2024 | 23.44 | -0.06 | -0.26% | 23.67 | 23.73 | 22.905 | 12,415 |
| Mar 21 2024 | 23.50 | 0.06 | 0.26% | 23.35 | 23.50 | 22.47 | 17,221 |
| Mar 20 2024 | 23.44 | 0.38 | 1.65% | 22.83 | 23.46 | 22.39 | 9,071 |
| Mar 19 2024 | 23.06 | 0.22 | 0.96% | 22.84 | 23.14 | 22.73 | 6,185 |
| Mar 18 2024 | 22.84 | 0.14 | 0.62% | 22.79 | 23.13 | 22.79 | 7,622 |
| Mar 15 2024 | 22.70 | 0.16 | 0.71% | 22.22 | 23.4899 | 22.22 | 53,582 |
| Mar 14 2024 | 22.54 | -1.04 | -4.41% | 23.36 | 23.445 | 22.175 | 14,648 |
| Mar 13 2024 | 23.58 | 0.01 | 0.06% | 23.33 | 23.765 | 23.14 | 19,280 |
| Mar 12 2024 | 23.565 | 0.07 | 0.28% | 23.34 | 23.72 | 23.34 | 7,465 |
| Mar 11 2024 | 23.50 | -0.31 | -1.30% | 23.54 | 23.63 | 23.41 | 6,578 |
| Mar 08 2024 | 23.81 | -0.43 | -1.77% | 24.57 | 24.57 | 23.81 | 11,357 |
| Mar 07 2024 | 24.24 | 0.24 | 1.00% | 24.39 | 24.39 | 24.078 | 8,943 |
| Mar 06 2024 | 24.00 | -0.21 | -0.87% | 24.44 | 24.44 | 23.75 | 14,382 |
| Mar 05 2024 | 24.21 | 0.43 | 1.81% | 23.78 | 24.9809 | 23.67 | 27,261 |
| Mar 04 2024 | 23.78 | 0.10 | 0.42% | 23.73 | 23.78 | 23.26 | 10,098 |
| Mar 01 2024 | 23.68 | -0.05 | -0.21% | 23.71 | 24.11 | 23.00 | 21,512 |
| Feb 29 2024 | 23.73 | 0.53 | 2.28% | 23.69 | 23.85 | 23.455 | 36,347 |
| Feb 28 2024 | 23.20 | 0.19 | 0.83% | 22.90 | 23.45 | 22.90 | 11,337 |
| Feb 27 2024 | 23.01 | 0.01 | 0.04% | 23.36 | 23.625 | 23.01 | 11,321 |
| Feb 26 2024 | 23.00 | 0.00 | 0.00% | 22.98 | 23.38 | 22.70 | 13,468 |
| Feb 23 2024 | 23.00 | 0.32 | 1.41% | 22.54 | 23.18 | 22.54 | 25,093 |
| Feb 22 2024 | 22.68 | 0.10 | 0.44% | 22.43 | 22.74 | 21.7406 | 21,660 |
| Feb 21 2024 | 22.58 | -1.37 | -5.72% | 23.95 | 23.95 | 22.37 | 15,538 |
