FSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.21	37.21	36.83	37.00	37.00	-0.84%	5,393
Jan 22, 2026	37.66	37.66	37.13	37.31	37.31	0.16%	8,635
Jan 21, 2026	36.96	37.32	36.96	37.25	37.25	1.60%	15,865
Jan 20, 2026	36.81	37.02	36.67	36.67	36.67	-1.24%	3,317
Jan 16, 2026	37.04	37.25	37.01	37.13	37.13	-0.35%	25,978
Jan 15, 2026	37.16	37.40	37.01	37.26	37.26	0.86%	8,071
Jan 14, 2026	36.87	37.09	36.73	36.94	36.94	0.69%	19,460
Jan 13, 2026	36.91	36.91	36.69	36.69	36.69	-0.42%	4,012
Jan 12, 2026	36.91	36.99	36.84	36.84	36.84	-0.03%	8,856
Jan 9, 2026	36.97	37.02	36.79	36.85	36.85	0.21%	4,086
Jan 8, 2026	36.28	36.88	36.28	36.77	36.77	1.37%	5,371
Jan 7, 2026	36.67	36.67	36.26	36.28	36.28	-0.68%	14,895
Jan 6, 2026	36.29	36.59	36.27	36.52	36.52	0.50%	11,391
Jan 5, 2026	35.73	36.63	35.73	36.34	36.34	1.64%	21,886
Jan 2, 2026	35.60	35.93	35.60	35.76	35.76	-0.04%	74,001
Dec 31, 2025	36.24	36.24	35.76	35.77	35.77	-0.95%	5,985
Dec 30, 2025	36.16	36.21	36.08	36.11	36.11	-0.43%	11,409
Dec 29, 2025	36.20	36.29	36.20	36.27	36.27	-0.37%	5,944
Dec 26, 2025	36.23	36.43	36.23	36.40	36.40	-0.06%	2,549
Dec 24, 2025	36.37	36.43	36.35	36.43	36.43	0.23%	505
Dec 23, 2025	36.26	36.48	36.26	36.34	36.34	-0.24%	7,878
Dec 22, 2025	36.51	36.51	36.41	36.43	36.43	0.43%	1,080
Dec 19, 2025	36.16	36.33	36.15	36.27	36.27	0.13%	5,513
Dec 18, 2025	36.59	36.59	36.18	36.23	36.22	0.07%	3,295
Dec 17, 2025	36.21	36.30	36.10	36.20	36.20	0.15%	2,537
Dec 16, 2025	36.10	36.15	35.98	36.14	36.14	-0.24%	2,701
Dec 15, 2025	36.41	36.41	36.06	36.23	36.23	0.08%	10,711
Dec 12, 2025	36.26	36.32	36.16	36.20	36.20	-0.40%	3,216
Dec 11, 2025	36.12	36.39	36.12	36.35	36.25	1.09%	4,126
Dec 10, 2025	35.59	36.01	35.52	35.96	35.86	1.43%	2,023
Dec 9, 2025	35.51	35.75	35.45	35.45	35.35	-0.16%	45,508
Dec 8, 2025	35.71	35.86	35.44	35.51	35.41	-0.80%	5,743
Dec 5, 2025	35.74	35.88	35.74	35.80	35.69	-0.16%	105,520
Dec 4, 2025	35.71	36.00	35.71	35.85	35.75	0.37%	1,424
Dec 3, 2025	35.67	35.88	35.67	35.72	35.62	0.49%	6,171
Dec 2, 2025	35.78	35.78	35.55	35.55	35.44	-0.18%	3,395
Dec 1, 2025	35.38	35.92	35.38	35.61	35.51	-0.44%	6,616
Nov 28, 2025	35.87	35.98	35.77	35.77	35.67	-0.03%	3,628
Nov 26, 2025	35.88	35.96	35.75	35.78	35.68	0.16%	31,031
Nov 25, 2025	35.65	35.80	35.64	35.72	35.62	1.74%	4,051
Nov 24, 2025	35.52	35.52	35.07	35.11	35.01	-0.25%	5,373
Nov 21, 2025	35.32	35.32	35.20	35.20	35.10	2.00%	1,084
Nov 20, 2025	35.10	35.10	34.45	34.51	34.41	-0.50%	3,365
Nov 19, 2025	34.80	34.80	34.62	34.68	34.58	-0.51%	1,071
Nov 18, 2025	34.77	34.86	34.65	34.86	34.76	0.48%	1,588
Nov 17, 2025	35.33	35.33	34.69	34.69	34.59	-1.64%	4,882
Nov 14, 2025	35.15	35.29	35.14	35.27	35.17	-0.48%	1,310
Nov 13, 2025	35.73	35.75	35.44	35.44	35.34	-0.75%	3,764
Nov 12, 2025	35.88	35.88	35.71	35.71	35.61	0.32%	2,066
Nov 11, 2025	35.47	35.69	35.47	35.60	35.49	0.37%	3,947