FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	43.88	43.89	43.74	43.82	43.82	0.07%	120,136
Jul 1, 2026	43.79	43.84	43.75	43.79	43.79	-0.11%	160,759
Jun 30, 2026	43.90	44.01	43.83	43.84	43.84	-0.52%	343,108
Jun 29, 2026	43.79	44.09	43.79	44.07	44.07	0.18%	348,367
Jun 26, 2026	44.09	44.22	44.08	44.13	43.99	0.05%	434,937
Jun 25, 2026	43.97	44.23	43.97	44.11	43.97	-0.05%	385,553
Jun 24, 2026	44.03	44.15	44.00	44.13	43.99	0.43%	347,171
Jun 23, 2026	43.82	43.95	43.82	43.94	43.80	0.27%	4,349,430
Jun 22, 2026	43.99	43.99	43.73	43.82	43.68	-0.18%	308,918
Jun 18, 2026	43.90	44.02	43.89	43.90	43.76	0.27%	138,152
Jun 17, 2026	44.07	44.07	43.75	43.78	43.64	-0.50%	217,670
Jun 16, 2026	43.99	44.09	43.93	44.00	43.86	0.11%	239,530
Jun 15, 2026	44.00	44.04	43.90	43.95	43.81	0.27%	298,703
Jun 12, 2026	43.80	43.90	43.58	43.83	43.69	-0.27%	202,964
Jun 11, 2026	43.66	43.95	43.66	43.95	43.81	0.55%	207,879
Jun 10, 2026	43.75	43.79	43.67	43.71	43.57	-0.07%	126,487
Jun 9, 2026	43.71	43.74	43.66	43.74	43.60	0.32%	172,452
Jun 8, 2026	43.64	43.84	43.58	43.60	43.46	0.05%	436,039
Jun 5, 2026	43.61	43.69	43.58	43.58	43.44	-0.55%	88,340
Jun 4, 2026	43.85	43.89	43.76	43.82	43.68	0.16%	157,113
Jun 3, 2026	43.81	43.82	43.72	43.75	43.61	-0.27%	226,967
Jun 2, 2026	43.90	43.96	43.83	43.87	43.73	-	97,937
Jun 1, 2026	43.85	43.88	43.72	43.87	43.73	-0.10%	206,867
May 29, 2026	43.93	43.97	43.88	43.92	43.78	-0.01%	285,809
May 28, 2026	43.68	43.93	43.68	43.92	43.78	0.36%	164,562
May 27, 2026	43.85	43.98	43.84	43.90	43.63	0.07%	400,825
May 26, 2026	43.84	43.92	43.83	43.87	43.60	0.21%	420,758
May 22, 2026	43.98	43.98	43.62	43.78	43.51	0.05%	199,307
May 21, 2026	43.48	43.76	43.47	43.76	43.49	0.18%	340,126
May 20, 2026	43.39	43.79	42.97	43.68	43.41	0.71%	380,024
May 19, 2026	43.35	43.50	43.24	43.37	43.10	-0.32%	403,981
May 18, 2026	43.50	43.66	43.47	43.51	43.24	-	252,517
May 15, 2026	43.62	43.75	43.51	43.51	43.24	-0.68%	240,844
May 14, 2026	44.03	44.03	43.81	43.81	43.54	-0.25%	271,164
May 13, 2026	43.84	43.92	43.76	43.92	43.65	0.16%	168,271
May 12, 2026	43.90	43.90	43.82	43.85	43.58	-0.32%	154,402
May 11, 2026	43.99	44.03	43.95	43.99	43.72	-0.23%	286,955
May 8, 2026	44.12	44.12	44.01	44.09	43.81	0.39%	163,400
May 7, 2026	44.05	44.13	43.91	43.92	43.65	-0.36%	262,530
May 6, 2026	43.98	44.09	43.98	44.08	43.81	0.43%	144,863
May 5, 2026	43.78	43.90	43.78	43.89	43.62	0.25%	273,121
May 4, 2026	43.75	43.98	43.70	43.78	43.51	-0.32%	245,511
May 1, 2026	43.75	44.04	43.75	43.92	43.65	0.02%	46,756
Apr 30, 2026	43.95	43.96	43.87	43.91	43.64	0.14%	212,127
Apr 29, 2026	44.08	44.08	43.75	43.85	43.58	-0.35%	196,379
Apr 28, 2026	44.13	44.17	44.08	44.15	43.73	-0.12%	368,933
Apr 27, 2026	44.21	44.25	44.15	44.20	43.78	-0.05%	310,928
Apr 24, 2026	44.23	44.27	44.08	44.22	43.80	0.05%	103,781
Apr 23, 2026	44.24	44.36	44.13	44.20	43.78	-0.10%	300,967
Apr 22, 2026	44.11	44.30	44.05	44.25	43.83	0.22%	331,944