FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	44.23	44.27	44.08	44.22	44.22	0.05%	103,781
Apr 23, 2026	44.24	44.36	44.13	44.20	44.20	-0.10%	300,967
Apr 22, 2026	44.11	44.30	44.05	44.25	44.25	0.22%	331,944
Apr 21, 2026	44.29	44.29	44.15	44.15	44.15	-0.50%	443,007
Apr 20, 2026	44.35	44.50	44.13	44.37	44.37	0.06%	205,159
Apr 17, 2026	44.27	44.42	44.22	44.35	44.35	0.28%	425,667
Apr 16, 2026	44.20	44.25	44.15	44.22	44.22	0.07%	368,742
Apr 15, 2026	44.19	44.30	44.14	44.19	44.19	-0.11%	424,967
Apr 14, 2026	44.01	44.28	44.01	44.24	44.24	0.22%	181,693
Apr 13, 2026	44.06	44.17	44.02	44.15	44.15	0.22%	167,002
Apr 10, 2026	44.05	44.16	43.93	44.05	44.05	-0.11%	159,371
Apr 9, 2026	43.93	44.21	43.93	44.10	44.10	-0.05%	196,085
Apr 8, 2026	44.00	44.23	44.00	44.12	44.12	0.18%	206,819
Apr 7, 2026	44.05	44.05	43.81	44.04	44.04	0.23%	131,257
Apr 6, 2026	44.02	44.12	43.81	43.94	43.94	-0.14%	300,205
Apr 2, 2026	43.96	44.03	43.94	44.00	44.00	0.17%	68,999
Apr 1, 2026	43.98	44.05	43.88	43.93	43.93	0.19%	64,012
Mar 31, 2026	43.91	44.02	43.75	43.84	43.84	-0.11%	110,190
Mar 30, 2026	43.85	43.97	43.78	43.89	43.89	0.11%	345,506
Mar 27, 2026	43.65	43.84	43.63	43.84	43.70	0.37%	104,735
Mar 26, 2026	43.85	43.95	43.68	43.68	43.54	-0.79%	225,985
Mar 25, 2026	44.20	44.20	43.86	44.03	43.89	0.41%	171,843
Mar 24, 2026	43.85	43.92	43.69	43.85	43.71	-0.32%	145,350
Mar 23, 2026	43.89	44.03	43.73	43.99	43.85	0.61%	115,956
Mar 20, 2026	44.10	44.10	43.71	43.73	43.59	-0.85%	122,397
Mar 19, 2026	44.08	44.17	43.96	44.10	43.96	0.11%	210,923
Mar 18, 2026	44.25	44.26	44.05	44.05	43.91	-0.61%	63,013
Mar 17, 2026	44.32	44.34	44.22	44.32	44.18	0.19%	202,599
Mar 16, 2026	44.22	44.29	44.14	44.24	44.09	0.45%	146,183
Mar 13, 2026	44.07	44.12	43.98	44.04	43.89	-0.18%	76,023
Mar 12, 2026	44.20	44.22	44.01	44.12	43.97	-0.17%	241,391
Mar 11, 2026	44.23	44.33	44.16	44.19	44.05	-0.52%	133,769
Mar 10, 2026	44.45	44.48	44.31	44.42	44.28	-0.07%	85,872
Mar 9, 2026	44.28	44.47	44.17	44.45	44.31	0.23%	156,235
Mar 6, 2026	44.40	44.53	44.27	44.35	44.21	-	270,528
Mar 5, 2026	44.31	44.77	44.24	44.35	44.21	-0.25%	233,726
Mar 4, 2026	44.44	44.55	44.40	44.46	44.32	0.14%	286,600
Mar 3, 2026	44.41	44.62	44.39	44.40	44.26	-0.40%	57,545
Mar 2, 2026	44.57	44.63	44.46	44.58	44.44	-0.45%	124,907
Feb 27, 2026	44.83	44.83	44.64	44.78	44.64	0.43%	197,126
Feb 26, 2026	44.52	44.67	44.51	44.59	44.45	-0.13%	383,475
Feb 25, 2026	44.62	44.76	44.62	44.65	44.37	-0.27%	91,932
Feb 24, 2026	44.82	44.82	44.65	44.77	44.49	0.08%	188,277
Feb 23, 2026	44.63	44.78	44.63	44.74	44.46	0.26%	177,097
Feb 20, 2026	44.62	44.68	44.51	44.62	44.34	-0.04%	164,655
Feb 19, 2026	44.63	44.69	44.48	44.64	44.36	0.02%	211,272
Feb 18, 2026	44.67	44.69	44.55	44.63	44.35	-0.09%	204,621
Feb 17, 2026	44.64	44.75	44.59	44.67	44.39	-0.27%	172,770
Feb 13, 2026	44.68	44.79	44.60	44.79	44.51	0.54%	144,225
Feb 12, 2026	44.37	44.61	44.37	44.55	44.27	0.34%	240,819