FSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	34.49	34.78	34.47	34.78	34.78	1.99%	3,629
May 1, 2025	34.16	34.23	33.97	34.10	34.10	0.12%	4,731
Apr 30, 2025	33.74	34.06	33.74	34.06	34.06	-0.03%	1,667
Apr 29, 2025	33.80	34.07	33.78	34.07	34.07	0.82%	1,395
Apr 28, 2025	33.99	33.99	33.53	33.79	33.79	0.33%	2,921
Apr 25, 2025	33.57	33.69	33.37	33.68	33.68	-0.28%	12,859
Apr 24, 2025	33.28	33.79	33.28	33.78	33.78	1.44%	21,948
Apr 23, 2025	33.82	33.82	33.14	33.30	33.30	0.74%	4,705
Apr 22, 2025	32.62	33.31	32.55	33.05	33.05	2.51%	3,904
Apr 21, 2025	32.47	32.48	31.94	32.24	32.24	-2.01%	15,990
Apr 17, 2025	32.87	32.91	32.79	32.90	32.90	0.55%	29,164
Apr 16, 2025	32.71	32.99	32.41	32.72	32.72	-1.18%	1,165
Apr 15, 2025	33.03	33.25	33.02	33.11	33.11	-0.33%	3,023
Apr 14, 2025	32.89	33.25	32.74	33.22	33.22	1.68%	12,914
Apr 11, 2025	32.09	32.84	31.94	32.67	32.67	1.49%	16,445
Apr 10, 2025	32.39	32.52	32.19	32.19	32.19	-2.57%	28,088
Apr 9, 2025	31.07	33.04	30.75	33.04	33.04	7.38%	12,329
Apr 8, 2025	32.09	32.28	30.53	30.77	30.77	-1.57%	5,183
Apr 7, 2025	30.48	34.46	30.22	31.26	31.26	-1.82%	23,893
Apr 4, 2025	32.40	32.43	31.82	31.84	31.84	-5.11%	15,910
Apr 3, 2025	34.01	34.01	33.55	33.55	33.55	-4.65%	7,997
Apr 2, 2025	34.60	35.19	34.60	35.19	35.19	0.89%	4,793
Apr 1, 2025	34.41	34.88	34.41	34.88	34.88	0.97%	2,766
Mar 31, 2025	34.35	34.65	34.33	34.55	34.55	0.33%	4,305
Mar 28, 2025	34.71	34.71	34.31	34.43	34.43	-1.28%	7,585
Mar 27, 2025	35.00	35.00	34.79	34.88	34.88	-0.41%	3,352
Mar 26, 2025	35.13	35.13	34.94	35.02	34.98	0.46%	3,187
Mar 25, 2025	35.04	35.04	34.86	34.86	34.82	-0.34%	4,294
Mar 24, 2025	34.77	34.98	34.70	34.98	34.94	2.31%	3,010
Mar 21, 2025	33.97	34.19	33.97	34.19	34.15	-0.64%	1,244
Mar 20, 2025	34.66	34.68	34.41	34.41	34.37	-0.58%	3,479
Mar 19, 2025	34.55	34.79	34.41	34.61	34.57	0.71%	3,341
Mar 18, 2025	34.45	34.45	34.28	34.37	34.33	-0.85%	633
Mar 17, 2025	34.39	34.81	34.39	34.66	34.62	1.82%	38,929
Mar 14, 2025	33.43	34.10	33.43	34.04	34.00	1.72%	20,889
Mar 13, 2025	33.64	33.64	33.46	33.46	33.43	-1.55%	2,322
Mar 12, 2025	34.56	34.56	33.82	33.99	33.95	-0.67%	1,522
Mar 11, 2025	34.96	34.96	34.05	34.22	34.18	-1.16%	18,350
Mar 10, 2025	34.99	34.99	34.42	34.62	34.58	-1.43%	1,259
Mar 7, 2025	35.06	35.20	35.06	35.13	35.09	0.81%	19,787
Mar 6, 2025	34.83	34.84	34.60	34.84	34.80	-0.78%	504
Mar 5, 2025	34.84	35.16	34.84	35.12	35.08	1.02%	1,988
Mar 4, 2025	35.42	35.42	34.76	34.76	34.72	-1.77%	1,834
Mar 3, 2025	35.39	35.39	35.39	35.39	35.35	-1.59%	227
Feb 28, 2025	35.69	35.96	35.56	35.96	35.92	1.27%	3,005
Feb 27, 2025	35.75	35.75	35.51	35.51	35.47	-0.45%	951
Feb 26, 2025	35.57	35.67	35.57	35.67	35.63	-0.08%	611
Feb 25, 2025	35.70	35.70	35.70	35.70	35.66	0.11%	138
Feb 24, 2025	35.92	35.92	35.59	35.66	35.62	0.35%	2,257
Feb 21, 2025	35.47	35.53	35.47	35.53	35.50	-1.57%	498