FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	42.03	42.26	41.89	42.19	42.19	0.43%	482,590
Sep 24, 2026	42.44	42.44	41.96	42.01	42.01	-0.64%	495,204
Sep 23, 2026	42.54	42.59	42.17	42.28	42.28	-1.04%	309,735
Sep 22, 2026	42.76	42.79	42.61	42.73	42.73	-0.13%	398,058
Sep 21, 2026	42.58	42.78	42.58	42.78	42.78	0.30%	492,522
Sep 18, 2026	42.63	42.75	42.50	42.65	42.65	-0.40%	418,089
Sep 17, 2026	42.77	42.85	42.66	42.82	42.82	0.63%	462,435
Sep 16, 2026	42.54	42.77	42.54	42.55	42.55	-0.16%	313,819
Sep 15, 2026	42.71	42.71	42.48	42.62	42.62	-0.05%	512,930
Sep 14, 2026	42.62	42.72	42.49	42.64	42.64	-0.14%	743,374
Sep 11, 2026	42.70	42.81	42.65	42.70	42.70	-0.07%	693,084
Sep 10, 2026	42.83	42.84	42.69	42.73	42.73	-0.67%	545,134
Sep 9, 2026	43.11	43.16	43.00	43.02	43.02	-0.38%	371,870
Sep 8, 2026	43.30	43.30	43.10	43.19	43.19	-0.08%	188,088
Sep 4, 2026	43.21	43.26	43.19	43.22	43.22	0.07%	238,690
Sep 3, 2026	43.20	43.25	43.16	43.19	43.19	0.14%	760,378
Sep 2, 2026	43.16	43.16	43.03	43.13	43.13	0.19%	294,472
Sep 1, 2026	43.16	43.19	43.04	43.05	43.05	-0.42%	300,596
Aug 31, 2026	43.16	43.24	43.13	43.23	43.23	0.02%	284,497
Aug 28, 2026	43.42	43.47	43.21	43.22	43.22	-0.40%	371,519
Aug 27, 2026	43.57	43.61	43.53	43.53	43.39	-0.07%	225,775
Aug 26, 2026	43.48	43.60	43.48	43.56	43.42	-0.18%	253,480
Aug 25, 2026	43.50	43.65	43.48	43.64	43.50	0.47%	266,442
Aug 24, 2026	43.40	43.46	43.37	43.44	43.30	0.27%	224,779
Aug 21, 2026	43.35	43.44	43.32	43.32	43.18	-0.23%	249,497
Aug 20, 2026	43.42	43.49	43.40	43.42	43.28	-0.39%	284,017
Aug 19, 2026	43.54	43.60	43.42	43.59	43.45	0.52%	1,197,571
Aug 18, 2026	43.32	43.40	43.32	43.37	43.23	0.06%	217,467
Aug 17, 2026	43.34	43.40	43.30	43.34	43.20	-0.18%	165,325
Aug 14, 2026	43.60	43.60	43.38	43.42	43.28	-0.28%	140,166
Aug 13, 2026	43.45	43.63	43.45	43.54	43.40	0.30%	342,494
Aug 12, 2026	43.46	43.49	43.37	43.41	43.27	0.18%	296,191
Aug 11, 2026	43.30	43.44	43.30	43.33	43.19	0.09%	366,995
Aug 10, 2026	43.33	43.42	43.27	43.29	43.15	-0.46%	290,348
Aug 7, 2026	43.42	43.49	43.39	43.49	43.35	0.25%	272,298
Aug 6, 2026	43.55	43.57	43.33	43.38	43.24	-0.29%	253,499
Aug 5, 2026	43.54	43.54	43.40	43.51	43.37	0.01%	176,520
Aug 4, 2026	43.50	43.54	43.37	43.50	43.36	0.39%	225,321
Aug 3, 2026	43.24	43.34	43.19	43.33	43.19	0.14%	297,785
Jul 31, 2026	43.26	43.27	43.11	43.27	43.13	-0.30%	283,420
Jul 30, 2026	43.40	43.41	43.33	43.40	43.26	0.21%	488,067
Jul 29, 2026	43.45	43.64	43.40	43.45	43.17	-0.34%	193,882
Jul 28, 2026	43.52	43.66	43.49	43.60	43.32	0.21%	399,488
Jul 27, 2026	43.33	43.53	43.23	43.51	43.23	0.16%	292,332
Jul 24, 2026	43.31	43.46	43.31	43.44	43.16	0.30%	829,600
Jul 23, 2026	43.34	43.34	43.25	43.31	43.04	-0.09%	216,297
Jul 22, 2026	43.46	43.47	43.35	43.35	43.08	-0.30%	298,809
Jul 21, 2026	43.49	43.53	43.45	43.48	43.20	-0.23%	216,628
Jul 20, 2026	43.67	43.68	43.53	43.58	43.30	-0.27%	183,455
Jul 17, 2026	43.92	43.92	43.64	43.70	43.42	0.07%	133,895