FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	42.71	42.96	42.66	42.83	42.83	-0.26%	227,730
Oct 30, 2024	42.81	43.14	42.81	42.94	42.94	-0.51%	315,600
Oct 29, 2024	42.50	43.24	42.50	43.16	43.05	0.44%	880,800
Oct 28, 2024	42.83	43.27	42.83	42.97	42.86	-0.60%	35,300
Oct 25, 2024	43.00	43.28	43.00	43.23	43.12	-	757,044
Oct 24, 2024	43.18	43.29	43.13	43.23	43.12	0.23%	531,400
Oct 23, 2024	42.79	43.20	42.79	43.13	43.02	-0.58%	563,100
Oct 22, 2024	43.53	43.53	43.28	43.38	43.27	0.07%	516,100
Oct 21, 2024	43.41	43.49	43.17	43.35	43.24	-0.69%	692,034
Oct 18, 2024	43.46	43.65	43.46	43.65	43.54	0.23%	1,081,500
Oct 17, 2024	43.51	43.60	43.45	43.55	43.44	-0.53%	764,300
Oct 16, 2024	43.74	43.79	43.64	43.78	43.67	0.09%	727,927
Oct 15, 2024	43.74	43.81	43.51	43.74	43.63	0.51%	387,700
Oct 14, 2024	43.66	43.69	43.47	43.52	43.41	-0.27%	15,909
Oct 11, 2024	43.48	43.67	43.48	43.64	43.53	0.16%	4,511
Oct 10, 2024	43.48	43.75	43.42	43.57	43.46	-0.21%	221,000
Oct 9, 2024	43.69	43.91	43.54	43.66	43.55	-0.43%	149,700
Oct 8, 2024	43.52	43.85	43.12	43.85	43.74	0.32%	182,800
Oct 7, 2024	43.62	43.71	43.56	43.71	43.60	-0.21%	473,713
Oct 4, 2024	43.92	43.92	43.67	43.80	43.69	-0.70%	177,200
Oct 3, 2024	44.28	44.28	44.11	44.11	44.00	-0.81%	148,600
Oct 2, 2024	44.22	44.47	44.16	44.47	44.35	0.27%	631,439
Oct 1, 2024	44.00	44.52	44.00	44.35	44.23	0.07%	88,630
Sep 30, 2024	44.42	44.42	44.26	44.32	44.32	-0.65%	270,400
Sep 27, 2024	44.35	44.61	44.29	44.61	44.61	0.70%	108,341
Sep 26, 2024	44.34	44.52	44.21	44.30	44.22	-0.16%	72,000
Sep 25, 2024	44.48	44.48	44.34	44.37	44.30	-0.58%	1,405,600
Sep 24, 2024	44.50	44.63	44.29	44.63	44.55	-0.07%	941,247
Sep 23, 2024	44.45	44.66	44.32	44.66	44.58	0.36%	706,000
Sep 20, 2024	44.40	44.63	44.32	44.50	44.42	-0.27%	15,100
Sep 19, 2024	44.39	44.63	44.34	44.62	44.54	0.20%	814,107
Sep 18, 2024	44.47	44.62	44.31	44.53	44.45	-0.07%	179,400
Sep 17, 2024	44.72	44.79	44.43	44.56	44.48	-0.36%	1,408,000
Sep 16, 2024	44.42	44.72	44.40	44.72	44.64	0.49%	592,121
Sep 13, 2024	44.26	44.76	44.26	44.50	44.42	0.20%	989,200
Sep 12, 2024	44.43	44.43	44.21	44.41	44.33	-0.11%	363,300
Sep 11, 2024	44.49	44.63	44.40	44.46	44.38	-0.09%	1,864,521
Sep 10, 2024	44.21	44.62	44.21	44.50	44.42	0.36%	67,619
Sep 9, 2024	44.32	44.42	44.24	44.34	44.26	0.38%	93,648
Sep 6, 2024	44.13	44.49	44.13	44.17	44.09	0.25%	229,400
Sep 5, 2024	44.19	44.32	43.92	44.06	43.99	0.07%	413,600
Sep 4, 2024	44.37	44.49	43.63	44.03	43.95	0.25%	149,638
Sep 3, 2024	44.11	44.11	43.75	43.92	43.84	0.39%	349,600
Aug 30, 2024	44.08	44.08	43.75	43.75	43.75	-0.52%	48,400
Aug 29, 2024	44.33	44.33	43.46	43.98	43.98	0.89%	326,600
Aug 28, 2024	44.33	44.33	43.59	43.59	43.58	-0.77%	446,100
Aug 27, 2024	43.95	44.15	43.09	43.93	43.92	-0.05%	284,336
Aug 26, 2024	44.41	44.41	43.71	43.95	43.94	0.66%	408,500
Aug 23, 2024	44.12	44.12	43.56	43.66	43.65	-0.05%	81,823
Aug 22, 2024	44.12	44.12	43.57	43.68	43.67	-0.43%	59,448
Aug 21, 2024	44.07	44.07	43.75	43.87	43.86	0.21%	95,547
Aug 20, 2024	43.98	43.98	43.64	43.78	43.77	0.34%	209,711
Aug 19, 2024	43.77	43.77	43.61	43.63	43.62	0.16%	33,422
Aug 16, 2024	43.94	43.94	43.18	43.56	43.55	0.05%	6,900
Aug 15, 2024	43.95	43.95	43.33	43.54	43.54	0.09%	2,701
Aug 14, 2024	43.91	43.91	43.37	43.50	43.49	0.37%	4,045
Aug 13, 2024	43.78	43.78	43.34	43.34	43.33	0.12%	3,600
Aug 12, 2024	43.76	43.76	43.19	43.29	43.28	0.39%	3,700
Aug 9, 2024	43.67	43.67	43.12	43.12	43.11	0.21%	6,200
Aug 8, 2024	43.58	43.58	43.00	43.03	43.02	-0.55%	4,800
Aug 7, 2024	43.95	43.95	43.02	43.27	43.27	0.58%	3,900
Aug 6, 2024	44.55	44.55	43.02	43.02	43.01	-1.38%	2,500
Aug 5, 2024	43.97	44.59	43.23	43.62	43.61	-0.30%	1,910
Aug 2, 2024	43.58	43.75	43.58	43.75	43.74	1.23%	1,201
Aug 1, 2024	43.84	43.84	43.13	43.22	43.21	0.72%	3,000
Jul 31, 2024	43.23	43.23	42.73	42.91	42.90	0.52%	3,300
Jul 30, 2024	43.22	43.22	42.66	42.69	42.69	-0.37%	2,900
Jul 29, 2024	43.25	43.25	42.66	42.85	42.72	0.47%	2,402
Jul 26, 2024	42.98	42.98	42.44	42.65	42.52	0.49%	1,621
Jul 25, 2024	42.50	42.50	42.36	42.44	42.32	0.09%	600
Jul 24, 2024	42.42	42.42	42.40	42.40	42.28	-0.26%	333
Jul 23, 2024	43.16	43.16	42.48	42.51	42.39	0.24%	2,107
Jul 22, 2024	43.32	43.32	42.22	42.41	42.29	-0.45%	5,300
Jul 19, 2024	43.54	43.54	42.56	42.60	42.47	-0.07%	3,427
Jul 18, 2024	43.69	43.69	42.63	42.63	42.50	-0.33%	7,546
Jul 17, 2024	42.68	42.77	42.68	42.77	42.64	0.05%	400
Jul 16, 2024	42.71	42.75	42.71	42.75	42.62	0.47%	223
Jul 15, 2024	42.75	42.75	42.55	42.55	42.42	-0.40%	600
Jul 12, 2024	42.59	42.72	42.59	42.72	42.59	0.31%	200
Jul 11, 2024	42.65	42.65	42.59	42.59	42.46	0.57%	133
Jul 10, 2024	42.35	42.35	42.35	42.35	42.22	-0.05%	100
Jul 9, 2024	43.21	43.21	42.32	42.37	42.25	0.17%	1,749
Jul 8, 2024	42.28	42.30	42.28	42.30	42.17	0.12%	211
Jul 5, 2024	42.25	42.25	42.20	42.25	42.12	0.62%	1,100
Jul 3, 2024	41.97	41.99	41.97	41.99	41.86	0.36%	600
Jul 2, 2024	42.63	42.63	41.80	41.84	41.72	0.24%	500
Jul 1, 2024	41.74	41.74	41.74	41.74	41.61	-0.55%	127
Jun 28, 2024	43.12	43.12	41.87	41.97	41.84	-0.57%	1,214
Jun 27, 2024	43.03	43.03	42.16	42.21	42.08	-0.12%	1,016
Jun 26, 2024	42.27	42.27	42.26	42.26	42.00	-0.47%	300
Jun 25, 2024	42.46	42.46	42.46	42.46	42.20	-0.02%	100
Jun 24, 2024	42.47	42.47	42.47	42.47	42.21	0.05%	100
Jun 21, 2024	42.50	42.50	42.35	42.45	42.19	0.38%	700
Jun 20, 2024	42.29	42.29	42.29	42.29	42.03	-0.63%	110
Jun 18, 2024	42.56	42.56	42.56	42.56	42.30	0.52%	100
Jun 17, 2024	42.34	42.34	42.34	42.34	42.08	-0.38%	113
Jun 14, 2024	42.50	42.50	42.50	42.50	42.24	0.24%	100
Jun 13, 2024	42.40	42.40	42.40	42.40	42.14	0.43%	827
Jun 12, 2024	42.46	42.46	42.22	42.22	41.96	0.38%	400
Jun 11, 2024	42.06	42.06	42.06	42.06	41.80	0.62%	100