FSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.72	36.05	35.58	35.78	35.78	0.06%	3,086
Jun 26, 2025	35.67	35.76	35.56	35.76	35.76	0.64%	2,067
Jun 25, 2025	35.54	35.54	35.34	35.53	35.46	-0.86%	5,470
Jun 24, 2025	35.62	35.85	35.62	35.84	35.77	0.62%	4,276
Jun 23, 2025	35.31	35.63	34.92	35.62	35.55	1.51%	24,125
Jun 20, 2025	35.15	35.15	34.91	35.09	35.02	-0.09%	1,775
Jun 18, 2025	35.36	35.36	35.06	35.12	35.05	-0.11%	1,589
Jun 17, 2025	35.44	35.44	34.95	35.16	35.09	-0.96%	2,110
Jun 16, 2025	35.54	35.55	35.37	35.50	35.43	1.28%	2,264
Jun 13, 2025	35.38	35.57	35.05	35.05	34.98	-2.12%	4,510
Jun 12, 2025	35.44	35.81	35.44	35.81	35.74	0.49%	2,107
Jun 11, 2025	36.00	36.00	35.59	35.64	35.56	-0.50%	5,294
Jun 10, 2025	35.80	35.96	35.74	35.82	35.74	0.24%	1,817
Jun 9, 2025	35.71	35.84	35.61	35.73	35.66	-0.11%	886
Jun 6, 2025	35.88	35.88	35.56	35.77	35.70	0.73%	2,458
Jun 5, 2025	35.37	35.56	35.37	35.51	35.44	-0.48%	1,426
Jun 4, 2025	35.75	35.76	35.68	35.68	35.61	-0.45%	5,602
Jun 3, 2025	35.83	35.84	35.41	35.84	35.77	0.62%	2,671
Jun 2, 2025	35.22	35.62	35.20	35.62	35.55	-0.15%	6,458
May 30, 2025	35.68	35.68	35.60	35.68	35.60	0.21%	8,265
May 29, 2025	35.76	35.76	35.50	35.60	35.53	0.54%	10,691
May 28, 2025	35.78	35.78	35.39	35.41	35.34	-1.58%	7,642
May 27, 2025	35.37	35.98	35.37	35.98	35.91	2.48%	5,176
May 23, 2025	35.19	35.37	35.11	35.11	35.04	-0.62%	1,617
May 22, 2025	35.30	35.51	35.16	35.33	35.26	-0.51%	6,994
May 21, 2025	35.95	35.95	35.51	35.51	35.44	-1.99%	4,581
May 20, 2025	36.28	36.28	35.97	36.23	36.15	-0.25%	6,154
May 19, 2025	36.15	36.33	36.13	36.32	36.24	0.06%	2,669
May 16, 2025	36.18	36.30	35.88	36.30	36.22	0.53%	11,092
May 15, 2025	35.82	36.11	35.66	36.11	36.04	0.98%	27,958
May 14, 2025	36.10	36.10	35.66	35.76	35.69	-0.75%	6,656
May 13, 2025	36.20	36.20	35.99	36.03	35.96	-0.52%	10,681
May 12, 2025	35.85	36.22	35.74	36.22	36.14	2.75%	32,583
May 9, 2025	35.06	35.25	35.05	35.25	35.18	0.53%	3,343
May 8, 2025	34.88	35.30	34.87	35.06	34.99	1.43%	3,645
May 7, 2025	34.47	34.75	34.47	34.57	34.50	0.58%	254,708
May 6, 2025	34.43	34.54	34.37	34.37	34.30	-0.78%	1,685
May 5, 2025	34.79	34.80	34.64	34.64	34.57	-0.40%	1,067
May 2, 2025	34.49	34.78	34.47	34.78	34.71	1.99%	3,629
May 1, 2025	34.16	34.23	33.97	34.10	34.03	0.12%	4,731
Apr 30, 2025	33.74	34.06	33.74	34.06	33.99	-0.03%	1,667
Apr 29, 2025	33.80	34.07	33.78	34.07	34.00	0.82%	1,395
Apr 28, 2025	33.99	33.99	33.53	33.79	33.72	0.33%	2,921
Apr 25, 2025	33.57	33.69	33.37	33.68	33.61	-0.28%	12,859
Apr 24, 2025	33.28	33.79	33.28	33.78	33.71	1.44%	21,948
Apr 23, 2025	33.82	33.82	33.14	33.30	33.23	0.74%	4,705
Apr 22, 2025	32.62	33.31	32.55	33.05	32.98	2.51%	3,904
Apr 21, 2025	32.47	32.48	31.94	32.24	32.17	-2.01%	15,990
Apr 17, 2025	32.87	32.91	32.79	32.90	32.83	0.55%	29,164
Apr 16, 2025	32.71	32.99	32.41	32.72	32.65	-1.18%	1,165