FISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.58	24.58	24.58	24.56	24.56	-0.22%	66,646
Nov 12, 2026	24.76	24.76	24.57	24.61	24.61	-0.57%	46,744
Nov 11, 2026	24.73	24.78	24.70	24.75	24.75	-0.08%	127,088
Nov 10, 2026	24.74	24.80	24.71	24.77	24.77	-0.56%	82,490
Nov 9, 2026	24.99	24.99	24.91	24.91	24.91	-0.12%	142,789
Nov 6, 2026	24.86	24.98	24.86	24.94	24.94	-0.12%	1,032,936
Nov 5, 2026	24.88	24.98	24.86	24.97	24.97	0.28%	109,002
Nov 4, 2026	24.84	24.90	24.80	24.90	24.90	0.46%	96,366
Nov 3, 2026	24.76	24.82	24.76	24.79	24.79	-0.25%	62,133
Nov 2, 2026	24.90	24.90	24.80	24.85	24.85	-0.03%	65,963
Oct 30, 2026	24.89	24.95	24.86	24.95	24.86	0.36%	94,569
Oct 29, 2026	24.89	24.89	24.82	24.86	24.77	0.24%	74,798
Oct 28, 2026	24.88	24.88	24.76	24.80	24.71	-0.20%	67,894
Oct 27, 2026	24.77	24.85	24.77	24.85	24.76	0.12%	66,674
Oct 26, 2026	24.77	24.86	24.77	24.82	24.73	0.04%	97,832
Oct 23, 2026	24.88	24.88	24.78	24.81	24.72	-0.04%	47,073
Oct 22, 2026	24.75	24.86	24.69	24.82	24.73	0.85%	211,211
Oct 21, 2026	24.65	24.69	24.58	24.61	24.52	-0.08%	62,651
Oct 20, 2026	24.63	24.67	24.59	24.63	24.54	0.23%	79,982
Oct 19, 2026	24.65	24.65	24.56	24.57	24.48	-0.37%	80,850
Oct 16, 2026	24.59	24.70	24.59	24.67	24.57	-	53,274
Oct 15, 2026	24.65	24.72	24.64	24.67	24.57	0.59%	180,534
Oct 14, 2026	24.36	24.54	24.36	24.52	24.43	0.08%	513,199
Oct 13, 2026	24.48	24.51	24.47	24.50	24.41	0.16%	60,866
Oct 12, 2026	24.41	24.49	24.41	24.46	24.37	-0.16%	278,319
Oct 9, 2026	24.41	24.50	24.41	24.50	24.41	-	115,326
Oct 8, 2026	24.42	24.50	24.36	24.50	24.41	0.47%	1,560,448
Oct 7, 2026	24.33	24.40	24.33	24.39	24.29	-0.04%	70,033
Oct 6, 2026	24.43	24.43	24.37	24.40	24.30	0.10%	42,305
Oct 5, 2026	24.35	24.38	24.28	24.37	24.28	-	108,036
Oct 2, 2026	24.48	24.48	24.34	24.37	24.28	-0.16%	53,257
Oct 1, 2026	24.30	24.43	24.26	24.41	24.32	0.38%	128,267
Sep 30, 2026	24.50	24.50	24.40	24.41	24.23	-0.29%	58,951
Sep 29, 2026	24.46	24.48	24.41	24.48	24.30	-0.08%	61,566
Sep 28, 2026	24.56	24.56	24.45	24.50	24.32	-0.41%	71,978
Sep 25, 2026	24.60	24.62	24.53	24.60	24.41	0.12%	91,726
Sep 24, 2026	24.71	24.73	24.57	24.57	24.39	-0.56%	75,603
Sep 23, 2026	24.90	24.90	24.67	24.71	24.52	-0.93%	85,305
Sep 22, 2026	24.92	24.95	24.87	24.94	24.75	0.10%	163,121
Sep 21, 2026	24.88	24.92	24.88	24.92	24.73	0.26%	81,831
Sep 18, 2026	24.82	24.86	24.82	24.85	24.66	-0.34%	44,401
Sep 17, 2026	24.86	24.94	24.86	24.94	24.75	0.54%	99,138
Sep 16, 2026	24.83	24.91	24.80	24.80	24.61	-0.02%	60,003
Sep 15, 2026	24.79	24.83	24.79	24.81	24.62	-0.06%	76,852
Sep 14, 2026	24.78	24.89	24.78	24.82	24.63	0.04%	104,186
Sep 11, 2026	24.93	24.93	24.81	24.81	24.62	-0.16%	199,007
Sep 10, 2026	24.93	24.95	24.85	24.85	24.66	-0.60%	110,727
Sep 9, 2026	25.07	25.09	24.99	25.00	24.81	-0.40%	1,487,708
Sep 8, 2026	25.07	25.12	25.06	25.10	24.91	-0.08%	65,191
Sep 4, 2026	25.12	25.14	25.09	25.12	24.93	-	59,158