FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.80	42.85	42.17	42.69	42.69	0.66%	93,946
Dec 19, 2024	42.50	42.51	42.34	42.41	42.41	-0.47%	160,944
Dec 18, 2024	42.83	43.01	42.61	42.61	42.61	-0.78%	350,072
Dec 17, 2024	43.21	43.21	42.91	42.95	42.95	0.06%	119,383
Dec 16, 2024	43.51	43.51	42.90	42.92	42.92	0.14%	961,541
Dec 13, 2024	43.06	43.06	42.77	42.86	42.86	-0.49%	1,009,277
Dec 12, 2024	43.21	43.25	43.04	43.07	43.07	-0.48%	233,353
Dec 11, 2024	43.50	43.56	43.26	43.28	43.28	-0.26%	197,214
Dec 10, 2024	43.67	43.67	43.17	43.39	43.39	-	842,661
Dec 9, 2024	43.39	43.56	43.38	43.39	43.39	-0.23%	249,307
Dec 6, 2024	43.20	43.69	43.20	43.49	43.49	0.16%	55,559
Dec 5, 2024	43.65	43.65	43.23	43.42	43.42	0.21%	634,165
Dec 4, 2024	42.82	43.45	42.82	43.33	43.33	0.20%	508,639
Dec 3, 2024	43.45	43.53	43.22	43.24	43.24	-0.22%	517,452
Dec 2, 2024	42.89	43.37	42.89	43.34	43.34	0.14%	766,122
Nov 29, 2024	43.20	43.43	43.20	43.28	43.28	0.16%	22,558
Nov 27, 2024	42.86	43.31	42.86	43.21	43.21	0.05%	112,430
Nov 26, 2024	42.91	43.20	42.88	43.19	43.07	-0.23%	403,181
Nov 25, 2024	42.35	43.45	42.35	43.29	43.17	0.98%	431,738
Nov 22, 2024	42.88	42.95	42.80	42.87	42.75	0.19%	812,084
Nov 21, 2024	42.91	42.99	42.76	42.79	42.67	0.05%	621,264
Nov 20, 2024	43.16	43.16	42.69	42.77	42.65	-0.12%	624,476
Nov 19, 2024	43.11	43.11	42.77	42.82	42.70	0.19%	184,796
Nov 18, 2024	42.74	42.86	42.62	42.74	42.62	-0.15%	1,047,863
Nov 15, 2024	42.67	43.00	42.55	42.80	42.69	0.10%	767,918
Nov 14, 2024	43.01	43.01	42.42	42.76	42.64	-0.18%	525,783
Nov 13, 2024	42.85	43.07	42.68	42.84	42.72	0.32%	718,190
Nov 12, 2024	42.84	42.96	42.65	42.70	42.58	-0.65%	864,823
Nov 11, 2024	43.08	43.21	42.80	42.98	42.86	-0.12%	165,665
Nov 8, 2024	43.32	43.33	43.00	43.03	42.91	-0.25%	766,331
Nov 7, 2024	42.92	43.14	42.92	43.14	43.02	1.10%	205,064
Nov 6, 2024	42.74	42.84	42.49	42.67	42.55	-0.72%	26,864
Nov 5, 2024	42.95	43.19	42.68	42.98	42.86	0.28%	205,800
Nov 4, 2024	43.08	43.08	42.79	42.86	42.74	0.30%	641,433
Nov 1, 2024	42.72	43.08	42.67	42.73	42.61	-0.42%	740,011
Oct 31, 2024	42.71	42.96	42.66	42.91	42.79	-0.07%	227,730
Oct 30, 2024	42.81	43.14	42.81	42.94	42.82	-0.51%	315,590
Oct 29, 2024	42.50	43.24	42.50	43.16	42.93	0.44%	880,763
Oct 28, 2024	42.83	43.27	42.83	42.97	42.74	-0.60%	35,292
Oct 25, 2024	43.00	43.28	43.00	43.23	43.00	-	757,044
Oct 24, 2024	43.18	43.29	43.13	43.23	43.00	0.23%	531,393
Oct 23, 2024	42.79	43.20	42.79	43.13	42.90	-0.57%	563,064
Oct 22, 2024	43.53	43.53	43.28	43.38	43.15	0.07%	516,057
Oct 21, 2024	43.41	43.49	43.17	43.35	43.12	-0.69%	692,034
Oct 18, 2024	43.46	43.65	43.46	43.65	43.42	0.23%	1,081,465
Oct 17, 2024	43.51	43.60	43.45	43.55	43.32	-0.53%	764,265
Oct 16, 2024	43.74	43.79	43.64	43.78	43.54	0.09%	727,927
Oct 15, 2024	43.74	43.81	43.51	43.74	43.50	0.51%	387,674
Oct 14, 2024	43.66	43.69	43.47	43.52	43.29	-0.27%	15,909
Oct 11, 2024	43.48	43.67	43.48	43.64	43.41	0.15%	4,511
Oct 10, 2024	43.48	43.75	43.42	43.58	43.34	-0.19%	220,994
Oct 9, 2024	43.69	43.91	43.54	43.66	43.43	-0.43%	149,691
Oct 8, 2024	43.52	43.85	43.12	43.85	43.61	0.32%	182,795
Oct 7, 2024	43.62	43.71	43.56	43.71	43.48	-0.21%	473,713
Oct 4, 2024	43.92	43.92	43.67	43.80	43.56	-0.71%	177,170
Oct 3, 2024	44.28	44.28	44.11	44.11	43.88	-0.80%	148,598
Oct 2, 2024	44.22	44.47	44.16	44.47	44.23	0.27%	631,439
Oct 1, 2024	44.00	44.52	44.00	44.35	44.11	0.07%	88,630
Sep 30, 2024	44.42	44.42	44.26	44.32	44.08	-0.65%	270,384
Sep 27, 2024	44.35	44.61	44.29	44.61	44.37	0.70%	108,341
Sep 26, 2024	44.34	44.52	44.21	44.30	43.99	-0.17%	71,972
Sep 25, 2024	44.48	44.48	44.34	44.37	44.06	-0.57%	1,405,592
Sep 24, 2024	44.50	44.63	44.29	44.63	44.31	-0.07%	941,247
Sep 23, 2024	44.45	44.66	44.32	44.66	44.34	0.37%	705,969
Sep 20, 2024	44.40	44.63	44.32	44.50	44.18	-0.28%	15,055
Sep 19, 2024	44.39	44.63	44.34	44.62	44.30	0.22%	814,107
Sep 18, 2024	44.47	44.62	44.31	44.53	44.21	-0.07%	179,398
Sep 17, 2024	44.72	44.79	44.43	44.56	44.24	-0.37%	1,407,954
Sep 16, 2024	44.42	44.72	44.40	44.72	44.40	0.49%	592,121
Sep 13, 2024	44.26	44.76	44.26	44.50	44.18	0.21%	989,155
Sep 12, 2024	44.43	44.43	44.21	44.41	44.09	-0.12%	363,251
Sep 11, 2024	44.49	44.63	44.40	44.46	44.15	-0.07%	1,864,521
Sep 10, 2024	44.21	44.62	44.21	44.50	44.18	0.35%	67,619
Sep 9, 2024	44.32	44.42	44.24	44.34	44.03	0.38%	93,648
Sep 6, 2024	44.13	44.49	44.13	44.17	43.86	0.24%	229,367
Sep 5, 2024	44.19	44.32	43.92	44.06	43.75	0.07%	413,572
Sep 4, 2024	44.37	44.49	43.63	44.03	43.72	0.25%	149,638
Sep 3, 2024	44.11	44.11	43.75	43.92	43.61	0.39%	349,551
Aug 30, 2024	44.08	44.08	43.75	43.75	43.44	-0.53%	48,385
Aug 29, 2024	44.33	44.33	43.46	43.98	43.67	0.90%	326,581
Aug 28, 2024	44.33	44.33	43.59	43.59	43.27	-0.77%	446,096
Aug 27, 2024	43.95	44.15	43.09	43.93	43.61	-0.05%	284,336
Aug 26, 2024	44.41	44.41	43.71	43.95	43.63	0.67%	408,480
Aug 23, 2024	44.12	44.12	43.56	43.66	43.34	-0.04%	81,823
Aug 22, 2024	44.12	44.12	43.57	43.68	43.36	-0.43%	59,448
Aug 21, 2024	44.07	44.07	43.75	43.87	43.55	0.20%	95,547
Aug 20, 2024	43.98	43.98	43.64	43.78	43.46	0.34%	209,711
Aug 19, 2024	43.77	43.77	43.61	43.63	43.31	0.16%	33,422
Aug 16, 2024	43.94	43.94	43.18	43.56	43.24	0.04%	6,852
Aug 15, 2024	43.95	43.95	43.33	43.54	43.23	0.09%	2,701
Aug 14, 2024	43.91	43.91	43.37	43.50	43.19	0.37%	4,045
Aug 13, 2024	43.78	43.78	43.34	43.34	43.03	0.13%	3,582
Aug 12, 2024	43.76	43.76	43.19	43.29	42.97	0.39%	3,675
Aug 9, 2024	43.67	43.67	43.12	43.12	42.81	0.20%	6,187
Aug 8, 2024	43.58	43.58	43.00	43.03	42.72	-0.56%	4,769
Aug 7, 2024	43.95	43.95	43.02	43.27	42.96	0.59%	3,865
Aug 6, 2024	44.55	44.55	43.02	43.02	42.71	-1.36%	2,453
Aug 5, 2024	43.97	44.59	43.23	43.62	43.30	-0.31%	1,910
Aug 2, 2024	43.58	43.75	43.58	43.75	43.43	1.24%	1,201
Aug 1, 2024	43.84	43.84	43.13	43.22	42.90	0.71%	2,950