FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.92	43.19	42.84	43.00	43.00	0.30%	128,769
Feb 20, 2025	42.74	42.91	42.74	42.87	42.87	0.23%	192,672
Feb 19, 2025	42.53	42.81	42.53	42.77	42.77	0.07%	206,929
Feb 18, 2025	42.96	42.96	42.66	42.74	42.74	-0.33%	213,279
Feb 14, 2025	42.72	42.96	42.72	42.88	42.88	0.49%	515,822
Feb 13, 2025	42.65	42.79	42.59	42.67	42.67	0.47%	212,118
Feb 12, 2025	42.50	42.57	42.26	42.47	42.47	-0.52%	314,748
Feb 11, 2025	42.84	42.84	42.57	42.69	42.69	-0.28%	220,545
Feb 10, 2025	42.70	42.88	42.70	42.81	42.81	0.07%	275,183
Feb 7, 2025	42.53	42.85	42.53	42.78	42.78	0.02%	365,206
Feb 6, 2025	42.74	42.90	42.71	42.77	42.77	-0.40%	215,776
Feb 5, 2025	42.90	43.09	42.84	42.94	42.94	0.59%	214,664
Feb 4, 2025	42.50	42.81	42.50	42.69	42.69	0.23%	77,642
Feb 3, 2025	42.71	42.81	42.59	42.59	42.59	-0.12%	200,554
Jan 31, 2025	42.72	42.77	42.56	42.64	42.64	-0.18%	74,662
Jan 30, 2025	42.75	42.78	42.65	42.72	42.72	-0.01%	1,225,939
Jan 29, 2025	42.49	42.95	42.49	42.72	42.63	-	298,359
Jan 28, 2025	42.55	42.78	42.55	42.72	42.63	-0.02%	201,691
Jan 27, 2025	42.71	42.73	42.52	42.73	42.64	0.73%	4,202,311
Jan 24, 2025	42.33	42.51	42.33	42.42	42.33	0.09%	197,292
Jan 23, 2025	42.20	42.47	42.20	42.38	42.29	-0.40%	235,459
Jan 22, 2025	42.75	42.75	42.43	42.55	42.46	-0.19%	217,327
Jan 21, 2025	42.75	42.75	42.47	42.63	42.54	0.38%	251,274
Jan 17, 2025	42.40	42.57	42.36	42.47	42.38	-0.07%	136,489
Jan 16, 2025	42.84	42.95	42.05	42.50	42.41	0.24%	229,687
Jan 15, 2025	42.21	42.49	42.21	42.40	42.31	1.15%	237,356
Jan 14, 2025	41.97	41.99	41.89	41.92	41.83	-0.07%	163,193
Jan 13, 2025	42.21	42.21	41.88	41.95	41.86	0.02%	2,748,358
Jan 10, 2025	41.98	42.14	41.84	41.94	41.85	-0.86%	2,334,393
Jan 8, 2025	42.25	42.33	42.19	42.30	42.21	0.08%	3,421,733
Jan 7, 2025	42.38	42.39	42.11	42.27	42.18	-0.19%	112,016
Jan 6, 2025	42.30	42.43	42.30	42.35	42.26	-0.15%	74,964
Jan 3, 2025	42.62	42.62	42.38	42.41	42.32	-0.46%	153,186
Jan 2, 2025	42.69	42.70	42.28	42.61	42.52	0.25%	26,844
Dec 31, 2024	42.78	42.78	42.48	42.50	42.41	-0.04%	17,643
Dec 30, 2024	42.82	42.82	42.44	42.52	42.43	0.21%	234,131
Dec 27, 2024	42.78	42.78	42.43	42.43	42.17	-0.35%	62,259
Dec 26, 2024	42.59	42.59	42.32	42.58	42.32	0.21%	65,613
Dec 24, 2024	42.56	42.58	42.36	42.49	42.23	-0.03%	43,577
Dec 23, 2024	42.59	42.59	42.45	42.50	42.25	-0.44%	369,061
Dec 20, 2024	42.80	42.85	42.17	42.69	42.43	0.66%	93,946
Dec 19, 2024	42.50	42.51	42.34	42.41	42.15	-0.47%	160,944
Dec 18, 2024	42.83	43.01	42.61	42.61	42.36	-0.78%	350,072
Dec 17, 2024	43.21	43.21	42.91	42.95	42.69	0.06%	119,383
Dec 16, 2024	43.51	43.51	42.90	42.92	42.66	0.14%	961,541
Dec 13, 2024	43.06	43.06	42.77	42.86	42.60	-0.49%	1,009,277
Dec 12, 2024	43.21	43.25	43.04	43.07	42.81	-0.48%	233,353
Dec 11, 2024	43.50	43.56	43.26	43.28	43.02	-0.26%	197,214
Dec 10, 2024	43.67	43.67	43.17	43.39	43.13	-	842,661
Dec 9, 2024	43.39	43.56	43.38	43.39	43.13	-0.23%	249,307
Dec 6, 2024	43.20	43.69	43.20	43.49	43.23	0.16%	55,559
Dec 5, 2024	43.65	43.65	43.23	43.42	43.16	0.21%	634,165
Dec 4, 2024	42.82	43.45	42.82	43.33	43.07	0.20%	508,639
Dec 3, 2024	43.45	43.53	43.22	43.24	42.98	-0.22%	517,452
Dec 2, 2024	42.89	43.37	42.89	43.34	43.08	0.14%	766,122
Nov 29, 2024	43.20	43.43	43.20	43.28	43.02	0.16%	22,558
Nov 27, 2024	42.86	43.31	42.86	43.21	42.95	0.05%	112,430
Nov 26, 2024	42.91	43.20	42.88	43.19	42.81	-0.23%	403,181
Nov 25, 2024	42.35	43.45	42.35	43.29	42.91	0.98%	431,738
Nov 22, 2024	42.88	42.95	42.80	42.87	42.49	0.19%	812,084
Nov 21, 2024	42.91	42.99	42.76	42.79	42.41	0.05%	621,264
Nov 20, 2024	43.16	43.16	42.69	42.77	42.39	-0.12%	624,476
Nov 19, 2024	43.11	43.11	42.77	42.82	42.44	0.19%	184,796
Nov 18, 2024	42.74	42.86	42.62	42.74	42.37	-0.15%	1,047,863
Nov 15, 2024	42.67	43.00	42.55	42.80	42.43	0.10%	767,918
Nov 14, 2024	43.01	43.01	42.42	42.76	42.38	-0.18%	525,783
Nov 13, 2024	42.85	43.07	42.68	42.84	42.46	0.32%	718,190
Nov 12, 2024	42.84	42.96	42.65	42.70	42.33	-0.65%	864,823
Nov 11, 2024	43.08	43.21	42.80	42.98	42.60	-0.12%	165,665
Nov 8, 2024	43.32	43.33	43.00	43.03	42.65	-0.25%	766,331
Nov 7, 2024	42.92	43.14	42.92	43.14	42.76	1.10%	205,064
Nov 6, 2024	42.74	42.84	42.49	42.67	42.30	-0.72%	26,864
Nov 5, 2024	42.95	43.19	42.68	42.98	42.60	0.28%	205,800
Nov 4, 2024	43.08	43.08	42.79	42.86	42.48	0.30%	641,433
Nov 1, 2024	42.72	43.08	42.67	42.73	42.36	-0.42%	740,011
Oct 31, 2024	42.71	42.96	42.66	42.91	42.53	-0.07%	227,730
Oct 30, 2024	42.81	43.14	42.81	42.94	42.56	-0.51%	315,590
Oct 29, 2024	42.50	43.24	42.50	43.16	42.67	0.44%	880,763
Oct 28, 2024	42.83	43.27	42.83	42.97	42.48	-0.60%	35,292
Oct 25, 2024	43.00	43.28	43.00	43.23	42.74	-	757,044
Oct 24, 2024	43.18	43.29	43.13	43.23	42.74	0.23%	531,393
Oct 23, 2024	42.79	43.20	42.79	43.13	42.64	-0.57%	563,064
Oct 22, 2024	43.53	43.53	43.28	43.38	42.89	0.07%	516,057
Oct 21, 2024	43.41	43.49	43.17	43.35	42.86	-0.69%	692,034
Oct 18, 2024	43.46	43.65	43.46	43.65	43.15	0.23%	1,081,465
Oct 17, 2024	43.51	43.60	43.45	43.55	43.05	-0.53%	764,265
Oct 16, 2024	43.74	43.79	43.64	43.78	43.28	0.09%	727,927
Oct 15, 2024	43.74	43.81	43.51	43.74	43.24	0.51%	387,674
Oct 14, 2024	43.66	43.69	43.47	43.52	43.03	-0.27%	15,909
Oct 11, 2024	43.48	43.67	43.48	43.64	43.14	0.15%	4,511
Oct 10, 2024	43.48	43.75	43.42	43.58	43.08	-0.19%	220,994
Oct 9, 2024	43.69	43.91	43.54	43.66	43.16	-0.43%	149,691
Oct 8, 2024	43.52	43.85	43.12	43.85	43.35	0.32%	182,795
Oct 7, 2024	43.62	43.71	43.56	43.71	43.21	-0.21%	473,713
Oct 4, 2024	43.92	43.92	43.67	43.80	43.30	-0.71%	177,170
Oct 3, 2024	44.28	44.28	44.11	44.11	43.61	-0.80%	148,598
Oct 2, 2024	44.22	44.47	44.16	44.47	43.96	0.27%	631,439
Oct 1, 2024	44.00	44.52	44.00	44.35	43.85	0.07%	88,630
Sep 30, 2024	44.42	44.42	44.26	44.32	43.82	-0.65%	270,384
Sep 27, 2024	44.35	44.61	44.29	44.61	44.10	0.70%	108,341