FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	42.99	43.23	42.98	43.05	43.05	0.51%	71,473
Jun 10, 2025	42.89	42.99	42.83	42.83	42.83	0.23%	105,294
Jun 9, 2025	42.71	42.89	42.71	42.73	42.73	0.12%	250,720
Jun 6, 2025	42.99	42.99	42.64	42.68	42.68	-0.77%	428,141
Jun 5, 2025	43.15	43.16	42.93	43.01	43.01	-0.05%	143,948
Jun 4, 2025	42.78	43.22	42.78	43.03	43.03	0.56%	272,167
Jun 3, 2025	42.78	42.97	42.78	42.79	42.79	-	643,710
Jun 2, 2025	42.78	42.98	42.78	42.79	42.79	-0.47%	798,659
May 30, 2025	42.67	43.01	42.67	42.99	42.99	0.49%	408,470
May 29, 2025	42.87	42.92	42.78	42.78	42.78	-0.30%	806,096
May 28, 2025	43.07	43.07	42.68	42.91	42.78	0.14%	487,792
May 27, 2025	42.74	42.94	42.74	42.85	42.72	0.45%	694,584
May 23, 2025	42.64	42.81	42.54	42.66	42.53	0.07%	489,999
May 22, 2025	42.51	42.73	42.47	42.63	42.50	0.52%	308,929
May 21, 2025	44.00	44.00	42.41	42.41	42.28	-0.86%	2,466,031
May 20, 2025	42.65	42.89	42.65	42.78	42.65	-0.35%	431,553
May 19, 2025	42.65	42.93	42.65	42.93	42.80	-0.14%	237,833
May 16, 2025	42.96	43.08	42.92	42.99	42.86	0.07%	195,549
May 15, 2025	42.88	43.04	42.75	42.96	42.83	0.75%	332,569
May 14, 2025	42.83	42.87	42.64	42.64	42.51	-0.40%	224,993
May 13, 2025	43.05	43.05	42.73	42.81	42.68	0.07%	388,348
May 12, 2025	43.00	43.00	42.73	42.78	42.65	-0.49%	340,982
May 9, 2025	43.05	43.19	42.99	42.99	42.86	0.09%	348,186
May 8, 2025	43.38	43.38	42.93	42.95	42.82	-0.49%	774,132
May 7, 2025	43.26	43.38	43.16	43.16	43.03	-0.12%	369,450
May 6, 2025	43.00	43.24	42.98	43.21	43.08	0.21%	266,797
May 5, 2025	43.12	43.17	42.90	43.12	42.99	-0.05%	356,473
May 2, 2025	43.34	43.39	43.00	43.14	43.01	-0.69%	171,809
May 1, 2025	43.53	43.62	43.17	43.44	43.30	-0.21%	556,927
Apr 30, 2025	43.27	43.54	43.27	43.53	43.39	0.18%	233,494
Apr 29, 2025	43.46	43.58	43.20	43.45	43.31	-0.34%	3,788,315
Apr 28, 2025	43.35	43.60	43.31	43.60	43.32	0.39%	2,128,834
Apr 25, 2025	43.27	43.43	43.25	43.43	43.15	0.28%	186,418
Apr 24, 2025	43.09	43.33	42.99	43.31	43.03	0.51%	482,020
Apr 23, 2025	43.14	43.19	42.83	43.09	42.82	0.96%	105,124
Apr 22, 2025	42.72	42.96	42.68	42.68	42.41	-0.21%	241,178
Apr 21, 2025	42.91	43.03	42.68	42.77	42.50	-0.70%	252,306
Apr 17, 2025	43.09	43.21	42.91	43.07	42.80	-0.44%	205,341
Apr 16, 2025	43.07	43.31	42.94	43.26	42.98	0.49%	152,886
Apr 15, 2025	42.85	43.12	42.85	43.05	42.77	-0.22%	242,238
Apr 14, 2025	42.78	43.14	42.69	43.14	42.86	0.68%	273,406
Apr 11, 2025	42.52	42.91	41.98	42.85	42.58	0.54%	276,536
Apr 10, 2025	43.08	43.22	42.57	42.62	42.35	-0.75%	364,086
Apr 9, 2025	42.71	43.01	42.55	42.94	42.67	-0.05%	295,243
Apr 8, 2025	43.25	43.39	42.96	42.96	42.69	-1.04%	202,087
Apr 7, 2025	43.98	44.11	43.26	43.41	43.13	-2.14%	226,417
Apr 4, 2025	44.17	44.36	43.70	44.36	44.08	0.84%	407,901
Apr 3, 2025	44.17	44.17	43.60	43.99	43.71	1.06%	628,024
Apr 2, 2025	43.75	43.75	43.46	43.53	43.25	-0.64%	519,729
Apr 1, 2025	43.55	43.88	43.51	43.81	43.53	0.67%	89,615