FSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.47	35.53	35.47	35.53	35.53	-1.57%	498
Feb 20, 2025	35.99	36.10	35.99	36.10	36.10	-0.59%	1,775
Feb 19, 2025	36.30	36.32	36.27	36.32	36.32	-0.23%	4,268
Feb 18, 2025	36.40	36.40	36.40	36.40	36.40	0.86%	362
Feb 14, 2025	36.25	36.25	36.09	36.09	36.09	-0.52%	3,644
Feb 13, 2025	36.23	36.28	36.18	36.28	36.28	1.14%	393
Feb 12, 2025	35.72	35.87	35.71	35.87	35.87	-0.70%	2,154
Feb 11, 2025	36.07	36.16	36.07	36.12	36.12	-0.41%	4,580
Feb 10, 2025	36.50	36.50	36.15	36.27	36.27	0.23%	4,916
Feb 7, 2025	36.33	36.33	36.09	36.19	36.19	-0.56%	1,587
Feb 6, 2025	36.49	36.49	36.31	36.39	36.39	-0.17%	7,707
Feb 5, 2025	36.30	36.46	36.15	36.45	36.45	0.94%	6,527
Feb 4, 2025	35.95	36.31	35.95	36.11	36.11	0.09%	4,432
Feb 3, 2025	35.55	36.25	35.55	36.08	36.08	-0.66%	5,936
Jan 31, 2025	36.59	36.59	36.19	36.32	36.32	-0.44%	1,420
Jan 30, 2025	36.59	36.66	36.48	36.48	36.48	0.27%	467
Jan 29, 2025	36.58	36.58	36.23	36.38	36.38	-0.39%	6,649
Jan 28, 2025	36.69	36.71	36.49	36.52	36.52	-0.30%	39,325
Jan 27, 2025	36.35	36.63	36.35	36.63	36.63	0.76%	3,733
Jan 24, 2025	36.37	36.43	36.29	36.35	36.35	-0.14%	30,525
Jan 23, 2025	36.28	36.47	36.26	36.40	36.40	-0.37%	6,999
Jan 22, 2025	36.38	36.55	36.38	36.54	36.54	-0.32%	7,456
Jan 21, 2025	36.50	36.66	36.50	36.66	36.66	1.09%	5,909
Jan 17, 2025	36.30	36.36	36.26	36.26	36.26	0.32%	652
Jan 16, 2025	35.63	36.19	35.63	36.15	36.15	0.68%	3,969
Jan 15, 2025	35.77	35.91	35.72	35.90	35.90	1.06%	931
Jan 14, 2025	35.30	35.53	35.30	35.53	35.53	1.37%	394
Jan 13, 2025	34.68	35.05	34.68	35.05	35.05	0.74%	1,313
Jan 10, 2025	34.82	34.82	34.63	34.79	34.79	-1.75%	7,335
Jan 8, 2025	35.23	35.43	35.20	35.41	35.41	0.59%	1,485
Jan 7, 2025	35.72	35.72	35.20	35.20	35.20	-0.59%	974
Jan 6, 2025	35.61	35.67	35.41	35.41	35.41	-0.20%	1,237
Jan 3, 2025	35.45	35.48	35.41	35.48	35.48	0.55%	3,001
Jan 2, 2025	35.28	35.31	35.28	35.29	35.29	-0.35%	3,070
Dec 31, 2024	35.38	35.62	35.36	35.41	35.41	-0.11%	4,651
Dec 30, 2024	35.29	35.45	35.29	35.45	35.45	-0.50%	418
Dec 27, 2024	35.63	35.70	35.41	35.63	35.63	-0.95%	8,496
Dec 26, 2024	35.89	35.97	35.83	35.97	35.97	0.39%	965
Dec 24, 2024	35.83	35.83	35.83	35.83	35.83	0.79%	6
Dec 23, 2024	35.35	35.75	35.31	35.55	35.55	-0.43%	13,564
Dec 20, 2024	35.70	35.70	35.70	35.70	35.70	0.65%	325
Dec 19, 2024	35.60	35.68	35.47	35.47	35.47	-0.07%	624
Dec 18, 2024	36.56	36.56	35.50	35.50	35.50	-3.21%	1,337
Dec 17, 2024	36.95	36.95	36.68	36.68	36.68	-1.32%	1,058
Dec 16, 2024	37.26	37.36	37.17	37.17	37.17	-0.14%	4,211
Dec 13, 2024	37.22	37.22	37.22	37.22	37.22	-0.55%	1,422
Dec 12, 2024	37.50	37.53	37.33	37.43	37.32	-0.45%	2,593
Dec 11, 2024	37.75	37.75	37.60	37.60	37.49	0.20%	1,912
Dec 10, 2024	37.58	37.58	37.52	37.52	37.41	0.37%	1,182
Dec 9, 2024	37.59	37.59	37.38	37.38	37.27	-0.56%	1,644
Dec 6, 2024	37.72	37.96	37.59	37.59	37.48	-0.65%	6,521
Dec 5, 2024	37.94	38.05	37.84	37.84	37.73	-0.53%	6,395
Dec 4, 2024	37.87	38.04	37.87	38.04	37.93	0.20%	2,872
Dec 3, 2024	37.91	38.11	37.91	37.96	37.85	-0.23%	6,892
Dec 2, 2024	38.08	38.27	38.05	38.05	37.94	-0.50%	6,664
Nov 29, 2024	38.34	38.34	38.24	38.24	38.13	0.34%	782
Nov 27, 2024	38.28	38.28	38.11	38.11	38.00	-0.76%	6,267
Nov 26, 2024	38.05	38.40	38.05	38.40	38.29	0.02%	5,457
Nov 25, 2024	38.56	38.61	38.38	38.39	38.28	0.95%	6,545
Nov 22, 2024	37.98	38.06	37.92	38.03	37.92	1.24%	1,196
Nov 21, 2024	37.24	37.62	37.24	37.56	37.45	1.45%	3,296
Nov 20, 2024	36.70	37.11	36.70	37.02	36.92	0.53%	1,535
Nov 19, 2024	36.72	36.91	36.72	36.83	36.72	-0.33%	3,534
Nov 18, 2024	37.10	37.10	36.95	36.95	36.84	0.27%	2,122
Nov 15, 2024	36.93	37.15	36.85	36.85	36.74	-1.29%	6,832
Nov 14, 2024	37.50	37.50	37.28	37.33	37.22	-1.04%	2,547
Nov 13, 2024	37.94	38.07	37.72	37.72	37.61	-0.27%	1,711
Nov 12, 2024	37.90	37.93	37.77	37.83	37.72	-0.32%	39,761
Nov 11, 2024	37.95	37.95	37.95	37.95	37.84	0.56%	22
Nov 8, 2024	37.74	37.83	37.74	37.74	37.63	1.07%	15,493
Nov 7, 2024	37.61	37.61	37.34	37.34	37.23	-0.73%	3,414
Nov 6, 2024	37.46	37.71	37.32	37.61	37.50	4.71%	4,924
Nov 5, 2024	35.65	35.92	35.65	35.92	35.82	1.64%	1,139
Nov 4, 2024	35.49	35.49	35.31	35.34	35.24	0.40%	4,117
Nov 1, 2024	35.26	35.26	35.20	35.20	35.10	0.28%	161
Oct 31, 2024	35.24	35.24	35.10	35.10	35.00	-0.79%	657
Oct 30, 2024	35.50	35.50	35.38	35.38	35.28	0.02%	4,155
Oct 29, 2024	35.35	35.38	35.35	35.38	35.27	0.04%	4,114
Oct 28, 2024	35.38	35.38	35.33	35.36	35.26	0.77%	1,155
Oct 25, 2024	35.20	35.32	34.98	35.09	34.99	-0.28%	1,741
Oct 24, 2024	35.10	35.19	35.10	35.19	35.09	0.23%	623
Oct 23, 2024	34.93	35.23	34.93	35.11	35.01	-0.31%	2,607
Oct 22, 2024	35.08	35.22	35.08	35.22	35.12	-0.55%	202
Oct 21, 2024	35.43	35.54	35.41	35.41	35.31	-1.06%	626
Oct 18, 2024	35.88	35.88	35.79	35.79	35.69	-0.32%	623
Oct 17, 2024	35.91	35.91	35.91	35.91	35.80	0.33%	122
Oct 16, 2024	35.80	35.90	35.79	35.79	35.69	0.45%	648
Oct 15, 2024	35.75	35.75	35.63	35.63	35.53	-0.31%	183
Oct 14, 2024	35.74	35.74	35.74	35.74	35.64	0.62%	361
Oct 11, 2024	35.42	35.52	35.40	35.52	35.42	1.43%	739
Oct 10, 2024	34.88	35.02	34.88	35.02	34.92	-0.55%	153
Oct 9, 2024	35.22	35.22	35.22	35.22	35.11	0.74%	53
Oct 8, 2024	35.05	35.05	34.90	34.96	34.85	0.16%	1,871
Oct 7, 2024	34.90	34.90	34.90	34.90	34.80	-0.69%	65
Oct 4, 2024	34.91	35.14	34.91	35.14	35.04	0.97%	306
Oct 3, 2024	34.74	34.81	34.74	34.81	34.70	-0.22%	701
Oct 2, 2024	35.01	35.01	34.88	34.88	34.78	-0.57%	178
Oct 1, 2024	35.09	35.13	34.85	35.08	34.98	-0.54%	4,983
Sep 30, 2024	35.14	35.27	34.94	35.27	35.17	0.34%	1,809
Sep 27, 2024	35.31	35.33	35.05	35.15	35.05	0.19%	3,085