FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.98	43.98	43.62	43.78	43.78	0.05%	199,307
May 21, 2026	43.48	43.76	43.47	43.76	43.76	0.18%	340,126
May 20, 2026	43.39	43.79	42.97	43.68	43.68	0.71%	380,024
May 19, 2026	43.35	43.50	43.24	43.37	43.37	-0.32%	403,981
May 18, 2026	43.50	43.66	43.47	43.51	43.51	-	252,517
May 15, 2026	43.62	43.75	43.51	43.51	43.51	-0.68%	240,844
May 14, 2026	44.03	44.03	43.81	43.81	43.81	-0.25%	271,164
May 13, 2026	43.84	43.92	43.76	43.92	43.92	0.16%	168,271
May 12, 2026	43.90	43.90	43.82	43.85	43.85	-0.32%	154,402
May 11, 2026	43.99	44.03	43.95	43.99	43.99	-0.23%	286,955
May 8, 2026	44.12	44.12	44.01	44.09	44.09	0.39%	163,400
May 7, 2026	44.05	44.13	43.91	43.92	43.92	-0.36%	262,530
May 6, 2026	43.98	44.09	43.98	44.08	44.08	0.43%	144,863
May 5, 2026	43.78	43.90	43.78	43.89	43.89	0.25%	273,121
May 4, 2026	43.75	43.98	43.70	43.78	43.78	-0.32%	245,511
May 1, 2026	43.75	44.04	43.75	43.92	43.92	0.02%	46,756
Apr 30, 2026	43.95	43.96	43.87	43.91	43.91	0.14%	212,127
Apr 29, 2026	44.08	44.08	43.75	43.85	43.85	-0.35%	196,379
Apr 28, 2026	44.13	44.17	44.08	44.15	44.00	-0.12%	368,933
Apr 27, 2026	44.21	44.25	44.15	44.20	44.06	-0.05%	310,928
Apr 24, 2026	44.23	44.27	44.08	44.22	44.08	0.05%	103,781
Apr 23, 2026	44.24	44.36	44.13	44.20	44.06	-0.10%	300,967
Apr 22, 2026	44.11	44.30	44.05	44.25	44.10	0.22%	331,944
Apr 21, 2026	44.29	44.29	44.15	44.15	44.01	-0.50%	443,007
Apr 20, 2026	44.35	44.50	44.13	44.37	44.23	0.06%	205,159
Apr 17, 2026	44.27	44.42	44.22	44.35	44.20	0.28%	425,667
Apr 16, 2026	44.20	44.25	44.15	44.22	44.08	0.07%	368,742
Apr 15, 2026	44.19	44.30	44.14	44.19	44.05	-0.11%	424,967
Apr 14, 2026	44.01	44.28	44.01	44.24	44.10	0.22%	181,693
Apr 13, 2026	44.06	44.17	44.02	44.15	44.00	0.22%	167,004
Apr 10, 2026	44.05	44.16	43.93	44.05	43.91	-0.11%	159,371
Apr 9, 2026	43.93	44.21	43.93	44.10	43.96	-0.05%	196,085
Apr 8, 2026	44.00	44.23	44.00	44.12	43.98	0.18%	206,819
Apr 7, 2026	44.05	44.05	43.81	44.04	43.90	0.23%	131,258
Apr 6, 2026	44.02	44.12	43.81	43.94	43.80	-0.14%	300,205
Apr 2, 2026	43.96	44.03	43.94	44.00	43.86	0.17%	68,999
Apr 1, 2026	43.98	44.05	43.88	43.93	43.78	0.19%	64,012
Mar 31, 2026	43.91	44.02	43.75	43.84	43.70	-0.11%	110,190
Mar 30, 2026	43.85	43.97	43.78	43.89	43.75	0.43%	345,506
Mar 27, 2026	43.65	43.84	43.63	43.84	43.56	0.37%	104,735
Mar 26, 2026	43.85	43.95	43.68	43.68	43.40	-0.79%	225,985
Mar 25, 2026	44.20	44.20	43.86	44.03	43.75	0.41%	171,843
Mar 24, 2026	43.85	43.92	43.69	43.85	43.57	-0.32%	145,350
Mar 23, 2026	43.89	44.03	43.73	43.99	43.71	0.61%	115,956
Mar 20, 2026	44.10	44.10	43.71	43.73	43.45	-0.85%	122,397
Mar 19, 2026	44.08	44.17	43.96	44.10	43.82	0.11%	210,923
Mar 18, 2026	44.25	44.26	44.05	44.05	43.77	-0.61%	63,013
Mar 17, 2026	44.32	44.34	44.22	44.32	44.04	0.19%	202,599
Mar 16, 2026	44.22	44.29	44.14	44.24	43.95	0.45%	146,183
Mar 13, 2026	44.07	44.12	43.98	44.04	43.75	-0.18%	76,023