FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	42.28	42.34	42.16	42.20	42.20	0.02%	739,786
Oct 15, 2026	42.28	42.42	42.17	42.19	42.19	0.49%	325,767
Oct 14, 2026	41.81	42.03	41.74	41.99	41.99	0.11%	429,652
Oct 13, 2026	41.96	42.06	41.90	41.94	41.94	0.14%	768,693
Oct 12, 2026	41.94	41.94	41.81	41.88	41.88	0.05%	271,484
Oct 9, 2026	41.68	41.91	41.66	41.86	41.86	0.24%	917,559
Oct 8, 2026	41.55	41.86	41.47	41.76	41.76	0.29%	389,516
Oct 7, 2026	41.60	41.71	41.46	41.64	41.64	-0.02%	370,798
Oct 6, 2026	41.64	41.75	41.61	41.65	41.65	0.10%	589,437
Oct 5, 2026	41.64	41.69	41.45	41.61	41.61	-0.19%	752,679
Oct 2, 2026	41.87	42.01	41.63	41.69	41.69	-0.26%	790,462
Oct 1, 2026	41.63	41.87	41.49	41.80	41.80	0.10%	589,280
Sep 30, 2026	41.72	41.81	41.52	41.76	41.76	0.29%	1,180,823
Sep 29, 2026	41.80	41.80	41.50	41.64	41.64	-0.27%	751,326
Sep 28, 2026	42.00	42.02	41.79	41.89	41.75	-0.71%	389,123
Sep 25, 2026	42.03	42.26	41.89	42.19	42.05	0.43%	482,590
Sep 24, 2026	42.44	42.44	41.96	42.01	41.87	-0.64%	495,210
Sep 23, 2026	42.54	42.59	42.17	42.28	42.14	-1.04%	309,765
Sep 22, 2026	42.76	42.79	42.61	42.73	42.59	-0.13%	398,059
Sep 21, 2026	42.58	42.78	42.58	42.78	42.64	0.30%	494,495
Sep 18, 2026	42.63	42.75	42.50	42.65	42.51	-0.40%	418,089
Sep 17, 2026	42.77	42.85	42.66	42.82	42.68	0.63%	462,435
Sep 16, 2026	42.54	42.77	42.54	42.55	42.41	-0.16%	313,820
Sep 15, 2026	42.71	42.71	42.48	42.62	42.48	-0.05%	514,085
Sep 14, 2026	42.62	42.72	42.49	42.64	42.50	-0.14%	743,375
Sep 11, 2026	42.70	42.81	42.65	42.70	42.56	-0.07%	693,084
Sep 10, 2026	42.83	42.84	42.69	42.73	42.59	-0.67%	545,134
Sep 9, 2026	43.11	43.16	43.00	43.02	42.88	-0.38%	371,871
Sep 8, 2026	43.30	43.30	43.10	43.19	43.04	-0.08%	188,088
Sep 4, 2026	43.21	43.26	43.19	43.22	43.08	0.07%	238,691
Sep 3, 2026	43.20	43.25	43.16	43.19	43.05	0.14%	760,378
Sep 2, 2026	43.16	43.16	43.03	43.13	42.99	0.19%	294,473
Sep 1, 2026	43.16	43.19	43.04	43.05	42.91	-0.42%	300,596
Aug 31, 2026	43.16	43.24	43.13	43.23	43.09	0.02%	284,497
Aug 28, 2026	43.42	43.47	43.21	43.22	43.08	-0.40%	371,519
Aug 27, 2026	43.57	43.61	43.53	43.53	43.25	-0.07%	225,775
Aug 26, 2026	43.48	43.60	43.48	43.56	43.28	-0.18%	253,480
Aug 25, 2026	43.50	43.65	43.48	43.64	43.36	0.47%	266,442
Aug 24, 2026	43.40	43.46	43.37	43.44	43.16	0.27%	224,779
Aug 21, 2026	43.35	43.44	43.32	43.32	43.04	-0.23%	249,497
Aug 20, 2026	43.42	43.49	43.40	43.42	43.14	-0.39%	284,017
Aug 19, 2026	43.54	43.60	43.42	43.59	43.31	0.52%	1,197,571
Aug 18, 2026	43.32	43.40	43.32	43.37	43.09	0.06%	217,467
Aug 17, 2026	43.34	43.40	43.30	43.34	43.06	-0.18%	165,325
Aug 14, 2026	43.60	43.60	43.38	43.42	43.14	-0.28%	140,166
Aug 13, 2026	43.45	43.63	43.45	43.54	43.26	0.30%	342,494
Aug 12, 2026	43.46	43.49	43.37	43.41	43.13	0.18%	296,191
Aug 11, 2026	43.30	43.44	43.30	43.33	43.05	0.09%	366,995
Aug 10, 2026	43.33	43.42	43.27	43.29	43.01	-0.46%	290,348
Aug 7, 2026	43.42	43.49	43.39	43.49	43.21	0.25%	272,298