FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.30	43.54	43.27	43.49	43.49	0.58%	1,047,322
Mar 27, 2025	43.39	43.39	43.14	43.24	43.14	-0.35%	797,722
Mar 26, 2025	43.35	43.44	43.21	43.39	43.29	0.14%	596,339
Mar 25, 2025	43.31	43.48	43.31	43.33	43.23	0.23%	5,617,441
Mar 24, 2025	43.54	43.54	43.19	43.23	43.13	-0.48%	5,292,655
Mar 21, 2025	43.46	43.57	43.40	43.44	43.34	-0.11%	7,148,367
Mar 20, 2025	43.69	43.69	43.42	43.49	43.39	0.30%	1,013,696
Mar 19, 2025	43.25	43.52	43.19	43.36	43.26	-0.09%	1,053,778
Mar 18, 2025	43.16	43.52	43.16	43.40	43.30	0.30%	543,022
Mar 17, 2025	43.38	43.49	43.24	43.27	43.17	-0.09%	894,699
Mar 14, 2025	43.44	43.44	43.24	43.31	43.21	-0.30%	438,722
Mar 13, 2025	43.25	43.59	43.16	43.44	43.34	0.12%	801,978
Mar 12, 2025	43.39	43.39	43.15	43.39	43.29	0.25%	1,366,997
Mar 11, 2025	43.43	43.55	43.24	43.28	43.18	-0.48%	5,509,892
Mar 10, 2025	43.31	44.12	43.31	43.49	43.39	0.65%	584,369
Mar 7, 2025	43.46	43.56	43.20	43.21	43.11	-0.32%	4,868,543
Mar 6, 2025	43.21	43.46	43.17	43.35	43.25	0.12%	493,355
Mar 5, 2025	43.37	43.57	43.27	43.30	43.20	-0.48%	422,815
Mar 4, 2025	44.10	44.10	43.40	43.51	43.41	-0.62%	503,289
Mar 3, 2025	43.34	43.79	43.34	43.78	43.68	0.67%	516,138
Feb 28, 2025	43.49	43.62	43.40	43.49	43.39	-	487,630
Feb 27, 2025	43.69	43.69	43.20	43.49	43.39	0.07%	192,959
Feb 26, 2025	43.36	43.51	43.16	43.46	43.23	0.09%	164,564
Feb 25, 2025	43.10	43.42	43.10	43.42	43.19	0.63%	287,479
Feb 24, 2025	42.95	43.21	42.91	43.15	42.92	0.35%	274,896
Feb 21, 2025	42.92	43.19	42.84	43.00	42.77	0.30%	128,769
Feb 20, 2025	42.74	42.91	42.74	42.87	42.64	0.23%	192,672
Feb 19, 2025	42.53	42.81	42.53	42.77	42.54	0.07%	206,929
Feb 18, 2025	42.96	42.96	42.66	42.74	42.51	-0.33%	213,279
Feb 14, 2025	42.72	42.96	42.72	42.88	42.65	0.49%	515,822
Feb 13, 2025	42.65	42.79	42.59	42.67	42.44	0.47%	212,118
Feb 12, 2025	42.50	42.57	42.26	42.47	42.25	-0.52%	314,748
Feb 11, 2025	42.84	42.84	42.57	42.69	42.46	-0.28%	220,545
Feb 10, 2025	42.70	42.88	42.70	42.81	42.58	0.07%	275,183
Feb 7, 2025	42.53	42.85	42.53	42.78	42.55	0.02%	365,206
Feb 6, 2025	42.74	42.90	42.71	42.77	42.54	-0.40%	215,776
Feb 5, 2025	42.90	43.09	42.84	42.94	42.71	0.59%	214,664
Feb 4, 2025	42.50	42.81	42.50	42.69	42.46	0.23%	77,642
Feb 3, 2025	42.71	42.81	42.59	42.59	42.37	-0.12%	200,554
Jan 31, 2025	42.72	42.77	42.56	42.64	42.41	-0.18%	74,662
Jan 30, 2025	42.75	42.78	42.65	42.72	42.49	-0.01%	1,225,939
Jan 29, 2025	42.49	42.95	42.49	42.72	42.40	-	298,359
Jan 28, 2025	42.55	42.78	42.55	42.72	42.40	-0.02%	201,691
Jan 27, 2025	42.71	42.73	42.52	42.73	42.41	0.73%	4,202,311
Jan 24, 2025	42.33	42.51	42.33	42.42	42.10	0.09%	197,292
Jan 23, 2025	42.20	42.47	42.20	42.38	42.06	-0.40%	235,459
Jan 22, 2025	42.75	42.75	42.43	42.55	42.23	-0.19%	217,327
Jan 21, 2025	42.75	42.75	42.47	42.63	42.31	0.38%	251,274
Jan 17, 2025	42.40	42.57	42.36	42.47	42.15	-0.07%	136,489
Jan 16, 2025	42.84	42.95	42.05	42.50	42.18	0.24%	229,687