FSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.65	32.20	31.12	31.29	31.29	-1.94%	25,523
Feb 11, 2026	32.48	32.48	31.73	31.91	31.91	-0.62%	10,257
Feb 10, 2026	32.77	32.77	32.11	32.11	32.11	-0.03%	31,118
Feb 9, 2026	32.18	32.29	31.80	32.12	32.12	0.16%	145,926
Feb 6, 2026	30.73	32.08	30.73	32.07	32.07	3.82%	23,326
Feb 5, 2026	30.54	31.42	30.54	30.89	30.89	-1.78%	75,964
Feb 4, 2026	31.69	31.81	31.00	31.45	31.45	-0.63%	168,530
Feb 3, 2026	31.82	31.87	31.18	31.65	31.65	-0.16%	479,350
Feb 2, 2026	31.34	31.87	31.27	31.70	31.70	1.05%	87,336
Jan 30, 2026	31.62	31.62	31.19	31.37	31.37	-1.23%	55,727
Jan 29, 2026	31.78	31.78	31.39	31.76	31.76	0.19%	26,259
Jan 28, 2026	32.62	32.62	31.66	31.70	31.70	-0.50%	57,546
Jan 27, 2026	31.73	31.86	31.61	31.86	31.86	0.25%	31,738
Jan 26, 2026	32.03	32.03	31.71	31.78	31.78	0.03%	56,295
Jan 23, 2026	31.56	32.05	31.56	31.77	31.77	-1.49%	37,126
Jan 22, 2026	31.67	32.46	31.67	32.25	32.25	0.72%	45,959
Jan 21, 2026	31.80	32.05	31.53	32.02	32.02	2.01%	178,146
Jan 20, 2026	31.84	31.84	31.32	31.39	31.39	-1.20%	99,173
Jan 16, 2026	32.55	32.55	31.77	31.77	31.77	-0.47%	79,263
Jan 15, 2026	31.87	32.06	31.87	31.92	31.92	0.98%	49,054
Jan 14, 2026	31.97	31.97	31.38	31.61	31.61	0.54%	17,472
Jan 13, 2026	31.55	31.57	31.41	31.44	31.44	-0.32%	9,567
Jan 12, 2026	31.17	31.54	31.17	31.54	31.54	0.41%	375,831
Jan 9, 2026	31.36	31.52	31.35	31.41	31.41	0.77%	4,245
Jan 8, 2026	31.05	31.28	30.98	31.17	31.17	1.04%	33,885
Jan 7, 2026	30.91	30.91	30.68	30.85	30.85	-0.28%	13,794
Jan 6, 2026	30.51	30.97	30.51	30.94	30.94	1.18%	176,697
Jan 5, 2026	30.40	30.72	30.40	30.58	30.58	1.39%	186,910
Jan 2, 2026	30.11	30.20	29.99	30.16	30.16	0.50%	29,403
Dec 31, 2025	30.21	30.22	30.00	30.01	30.01	-0.92%	7,530
Dec 30, 2025	30.39	30.41	30.29	30.29	30.21	-0.46%	20,019
Dec 29, 2025	30.52	30.52	30.39	30.43	30.35	-0.94%	17,779
Dec 26, 2025	30.63	30.75	30.53	30.72	30.64	-0.07%	323,693
Dec 24, 2025	30.80	30.80	30.62	30.74	30.66	0.29%	2,787
Dec 23, 2025	30.74	30.74	30.64	30.65	30.57	-0.78%	4,576
Dec 22, 2025	31.25	31.25	30.75	30.89	30.81	0.98%	8,691
Dec 19, 2025	30.60	30.68	30.57	30.59	30.51	0.47%	5,985
Dec 18, 2025	30.55	30.61	30.39	30.45	30.37	1.04%	4,590
Dec 17, 2025	30.66	30.69	30.14	30.14	30.05	-1.20%	18,952
Dec 16, 2025	30.57	30.57	30.31	30.50	30.42	0.12%	4,984
Dec 15, 2025	30.75	30.75	30.45	30.46	30.38	-0.70%	20,094
Dec 12, 2025	31.01	31.01	30.68	30.68	30.60	-1.42%	4,401
Dec 11, 2025	30.94	31.19	30.88	31.12	31.04	0.98%	13,184
Dec 10, 2025	30.56	30.99	30.48	30.82	30.73	1.09%	1,665
Dec 9, 2025	30.52	30.68	30.49	30.49	30.40	-0.21%	14,226
Dec 8, 2025	30.45	30.71	30.44	30.55	30.47	-0.08%	44,320
Dec 5, 2025	30.69	30.87	30.57	30.57	30.49	-0.23%	25,057
Dec 4, 2025	30.41	30.82	30.41	30.64	30.56	0.60%	6,471
Dec 3, 2025	29.91	30.47	29.91	30.46	30.38	1.82%	5,084
Dec 2, 2025	30.10	30.10	29.92	29.92	29.84	0.26%	5,201