FSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	37.98	38.06	37.92	38.03	38.03	1.24%	1,196
Nov 21, 2024	37.24	37.62	37.24	37.56	37.56	1.45%	3,296
Nov 20, 2024	36.70	37.11	36.70	37.02	37.02	0.53%	1,535
Nov 19, 2024	36.72	36.91	36.72	36.83	36.83	-0.33%	3,534
Nov 18, 2024	37.10	37.10	36.95	36.95	36.95	0.27%	2,122
Nov 15, 2024	36.93	37.15	36.85	36.85	36.85	-1.29%	6,832
Nov 14, 2024	37.50	37.50	37.28	37.33	37.33	-1.04%	2,547
Nov 13, 2024	37.94	38.07	37.72	37.72	37.72	-0.27%	1,711
Nov 12, 2024	37.90	37.93	37.77	37.83	37.83	-0.32%	39,761
Nov 11, 2024	37.95	37.95	37.95	37.95	37.95	0.56%	22
Nov 8, 2024	37.74	37.83	37.74	37.74	37.74	1.07%	15,493
Nov 7, 2024	37.61	37.61	37.34	37.34	37.34	-0.73%	3,414
Nov 6, 2024	37.46	37.71	37.32	37.61	37.61	4.71%	4,924
Nov 5, 2024	35.65	35.92	35.65	35.92	35.92	1.64%	1,139
Nov 4, 2024	35.49	35.49	35.31	35.34	35.34	0.40%	4,117
Nov 1, 2024	35.26	35.26	35.20	35.20	35.20	0.28%	161
Oct 31, 2024	35.24	35.24	35.10	35.10	35.10	-0.79%	657
Oct 30, 2024	35.50	35.50	35.38	35.38	35.38	0.02%	4,155
Oct 29, 2024	35.35	35.38	35.35	35.38	35.38	0.04%	4,114
Oct 28, 2024	35.38	35.38	35.33	35.36	35.36	0.77%	1,155
Oct 25, 2024	35.20	35.32	34.98	35.09	35.09	-0.28%	1,741
Oct 24, 2024	35.10	35.19	35.10	35.19	35.19	0.23%	623
Oct 23, 2024	34.93	35.23	34.93	35.11	35.11	-0.31%	2,607
Oct 22, 2024	35.08	35.22	35.08	35.22	35.22	-0.55%	202
Oct 21, 2024	35.43	35.54	35.41	35.41	35.41	-1.06%	626
Oct 18, 2024	35.88	35.88	35.79	35.79	35.79	-0.32%	623
Oct 17, 2024	35.91	35.91	35.91	35.91	35.91	0.33%	122
Oct 16, 2024	35.80	35.90	35.79	35.79	35.79	0.45%	648
Oct 15, 2024	35.75	35.75	35.63	35.63	35.63	-0.31%	183
Oct 14, 2024	35.74	35.74	35.74	35.74	35.74	0.62%	361
Oct 11, 2024	35.42	35.52	35.40	35.52	35.52	1.43%	739
Oct 10, 2024	34.88	35.02	34.88	35.02	35.02	-0.55%	153
Oct 9, 2024	35.22	35.22	35.22	35.22	35.22	0.74%	53
Oct 8, 2024	35.05	35.05	34.90	34.96	34.96	0.16%	1,871
Oct 7, 2024	34.90	34.90	34.90	34.90	34.90	-0.69%	65
Oct 4, 2024	34.91	35.14	34.91	35.14	35.14	0.97%	306
Oct 3, 2024	34.74	34.81	34.74	34.81	34.81	-0.22%	701
Oct 2, 2024	35.01	35.01	34.88	34.88	34.88	-0.57%	178
Oct 1, 2024	35.09	35.13	34.85	35.08	35.08	-0.54%	4,983
Sep 30, 2024	35.14	35.27	34.94	35.27	35.27	0.34%	1,809
Sep 27, 2024	35.31	35.33	35.05	35.15	35.15	0.19%	3,085
Sep 26, 2024	35.08	35.12	35.08	35.08	35.08	0.44%	674
Sep 25, 2024	35.15	35.16	34.93	34.93	34.86	-0.56%	1,158
Sep 24, 2024	35.13	35.13	35.13	35.13	35.06	-0.13%	80
Sep 23, 2024	35.16	35.18	35.16	35.18	35.11	0.64%	594
Sep 20, 2024	34.95	34.95	34.95	34.95	34.88	-0.66%	261
Sep 19, 2024	35.20	35.24	35.14	35.18	35.12	1.65%	3,944
Sep 18, 2024	34.69	34.93	34.61	34.61	34.55	-0.42%	563
Sep 17, 2024	34.79	34.79	34.61	34.76	34.69	0.55%	1,127
Sep 16, 2024	34.56	34.64	34.54	34.57	34.50	0.80%	964
Sep 13, 2024	34.26	34.41	34.16	34.29	34.23	1.19%	9,606
Sep 12, 2024	33.84	33.89	33.56	33.89	33.82	0.85%	4,037
Sep 11, 2024	33.06	33.61	33.06	33.61	33.54	-0.01%	18,461
Sep 10, 2024	33.61	33.61	33.61	33.61	33.54	-0.29%	36
Sep 9, 2024	33.86	33.86	33.71	33.71	33.64	0.69%	994
Sep 6, 2024	33.58	33.63	33.48	33.48	33.41	-1.12%	768
Sep 5, 2024	33.97	33.97	33.86	33.86	33.79	-0.68%	5,237
Sep 4, 2024	34.19	34.30	34.07	34.09	34.02	-0.38%	13,863
Sep 3, 2024	34.43	34.51	34.22	34.22	34.15	-1.72%	409
Aug 30, 2024	34.52	34.82	34.40	34.82	34.75	0.88%	1,181
Aug 29, 2024	34.52	34.76	34.49	34.52	34.45	0.37%	2,999
Aug 28, 2024	34.41	34.43	34.28	34.39	34.32	-0.18%	913
Aug 27, 2024	34.40	34.45	34.37	34.45	34.38	-0.28%	2,125
Aug 26, 2024	34.82	34.82	34.55	34.55	34.48	-0.10%	5,000
Aug 23, 2024	34.43	34.58	34.43	34.58	34.51	1.65%	967
Aug 22, 2024	34.14	34.14	34.02	34.02	33.95	-0.36%	520
Aug 21, 2024	33.86	34.14	33.86	34.14	34.07	1.12%	942
Aug 20, 2024	33.90	33.90	33.67	33.76	33.70	-0.55%	2,622
Aug 19, 2024	33.92	33.95	33.83	33.95	33.88	0.62%	1,244
Aug 16, 2024	33.63	33.76	33.63	33.74	33.67	0.15%	629
Aug 15, 2024	33.69	33.69	33.61	33.69	33.62	1.19%	1,355
Aug 14, 2024	33.20	33.29	33.17	33.29	33.22	0.57%	3,064
Aug 13, 2024	32.99	33.10	32.99	33.10	33.04	0.87%	1,411
Aug 12, 2024	32.88	32.88	32.82	32.82	32.75	-0.90%	408
Aug 9, 2024	33.04	33.15	33.04	33.11	33.05	0.29%	8,806
Aug 8, 2024	32.90	33.02	32.90	33.02	32.95	1.66%	451
Aug 7, 2024	32.48	32.48	32.48	32.48	32.41	-0.82%	35
Aug 6, 2024	32.66	32.86	32.62	32.75	32.68	0.67%	18,403
Aug 5, 2024	32.07	32.76	32.07	32.53	32.47	-2.12%	3,091
Aug 2, 2024	33.10	33.24	33.05	33.24	33.17	-1.73%	1,061
Aug 1, 2024	33.61	33.84	33.61	33.82	33.75	-1.56%	813
Jul 31, 2024	34.30	34.58	34.30	34.36	34.29	-0.01%	1,215
Jul 30, 2024	34.24	34.36	34.24	34.36	34.29	0.98%	657
Jul 29, 2024	34.00	34.09	34.00	34.03	33.96	-0.09%	1,203
Jul 26, 2024	33.93	34.14	33.93	34.06	33.99	1.14%	1,298
Jul 25, 2024	33.47	33.70	33.47	33.68	33.61	1.43%	1,691
Jul 24, 2024	33.66	33.66	33.20	33.20	33.14	-1.04%	640
Jul 23, 2024	33.70	33.71	33.55	33.55	33.48	-0.04%	1,936
Jul 22, 2024	33.29	33.61	33.29	33.57	33.50	1.04%	3,230
Jul 19, 2024	33.24	33.24	33.22	33.22	33.16	-0.97%	302
Jul 18, 2024	34.01	34.01	33.55	33.55	33.48	-0.83%	713
Jul 17, 2024	33.97	33.97	33.83	33.83	33.76	-0.31%	681
Jul 16, 2024	33.59	33.93	33.52	33.93	33.87	2.40%	2,494
Jul 15, 2024	32.84	33.20	32.84	33.14	33.07	1.32%	18,773
Jul 12, 2024	32.82	32.84	32.71	32.71	32.64	0.78%	2,440
Jul 11, 2024	32.47	32.47	32.38	32.45	32.39	1.55%	1,436
Jul 10, 2024	31.67	31.96	31.67	31.96	31.90	1.34%	712
Jul 9, 2024	31.54	31.54	31.54	31.54	31.48	-0.72%	180
Jul 8, 2024	31.77	31.77	31.77	31.77	31.70	-0.04%	56
Jul 5, 2024	32.07	32.07	31.71	31.78	31.72	-0.33%	254