FSEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	27.00	27.13	26.94	27.13	27.13	-0.44%	1,888
Aug 28, 2026	27.50	27.50	27.25	27.25	27.25	-1.92%	2,011
Aug 27, 2026	27.71	27.79	27.71	27.79	27.78	0.50%	229
Aug 26, 2026	27.65	27.65	27.65	27.65	27.65	0.38%	477
Aug 25, 2026	27.51	27.54	27.51	27.54	27.54	0.58%	1,187
Aug 24, 2026	27.40	27.46	27.38	27.38	27.38	-0.99%	1,538
Aug 21, 2026	27.66	27.66	27.66	27.66	27.65	1.15%	169
Aug 20, 2026	27.48	27.48	27.34	27.34	27.34	-1.77%	3,375
Aug 19, 2026	27.93	27.94	27.83	27.83	27.83	0.05%	1,540
Aug 18, 2026	27.91	27.91	27.82	27.82	27.82	-1.78%	469
Aug 17, 2026	29.09	29.09	28.31	28.33	28.32	-0.10%	1,894
Aug 14, 2026	28.27	28.35	28.22	28.35	28.35	0.77%	2,032
Aug 13, 2026	28.23	28.23	28.07	28.14	28.14	0.13%	3,370
Aug 12, 2026	28.04	28.14	28.04	28.10	28.10	0.75%	984
Aug 11, 2026	27.97	27.97	27.89	27.89	27.89	0.05%	1,490
Aug 10, 2026	28.09	28.09	27.88	27.88	27.88	-0.57%	3,803
Aug 7, 2026	28.06	28.06	27.99	28.03	28.03	1.36%	1,702
Aug 6, 2026	27.83	27.83	27.66	27.66	27.66	-0.78%	3,177
Aug 5, 2026	28.19	28.19	27.87	27.87	27.87	-0.42%	6,338
Aug 4, 2026	27.85	28.00	27.85	27.99	27.99	2.62%	1,258
Aug 3, 2026	27.63	27.63	27.00	27.28	27.28	2.02%	4,222
Jul 31, 2026	27.22	27.22	26.61	26.74	26.74	-0.68%	8,844
Jul 30, 2026	26.73	27.07	26.73	26.92	26.92	2.17%	10,749
Jul 29, 2026	26.43	26.56	26.31	26.35	26.35	-1.96%	905
Jul 28, 2026	26.86	26.88	26.85	26.88	26.88	-0.49%	1,656
Jul 27, 2026	26.77	27.01	26.77	27.01	27.01	1.21%	593
Jul 24, 2026	26.81	26.81	26.69	26.69	26.69	-0.96%	465
Jul 23, 2026	27.00	27.03	26.89	26.95	26.95	-0.81%	4,383
Jul 22, 2026	27.46	27.46	27.17	27.17	27.17	-1.44%	1,577
Jul 21, 2026	27.37	27.59	27.37	27.56	27.56	1.71%	3,641
Jul 20, 2026	27.23	27.23	27.10	27.10	27.10	-0.52%	485
Jul 17, 2026	27.10	27.30	27.10	27.24	27.24	-0.06%	1,706
Jul 16, 2026	27.59	27.59	27.17	27.26	27.26	-1.38%	1,841
Jul 15, 2026	27.54	27.64	27.54	27.64	27.64	0.19%	1,499
Jul 14, 2026	26.92	27.63	26.92	27.59	27.59	0.58%	3,695
Jul 13, 2026	27.57	27.57	27.43	27.43	27.43	-1.42%	1,713
Jul 10, 2026	27.78	27.85	27.75	27.82	27.82	-1.16%	14,900
Jul 9, 2026	28.15	28.19	28.15	28.15	28.15	1.72%	1,420
Jul 8, 2026	27.63	27.67	27.63	27.67	27.67	-0.71%	245
Jul 7, 2026	27.95	28.03	27.87	27.87	27.87	-1.05%	1,362
Jul 6, 2026	28.47	28.47	28.17	28.17	28.17	0.84%	3,201
Jul 2, 2026	28.12	28.12	27.79	27.93	27.93	-1.59%	1,536
Jul 1, 2026	28.71	28.71	28.38	28.38	28.38	-0.70%	919
Jun 30, 2026	28.90	28.90	28.37	28.58	28.58	1.58%	2,734
Jun 29, 2026	28.65	28.65	27.74	28.14	28.14	1.31%	2,667
Jun 26, 2026	27.70	28.04	27.62	27.78	27.78	-0.63%	19,022
Jun 25, 2026	27.95	27.95	27.95	27.95	27.95	0.97%	265
Jun 24, 2026	28.01	28.01	27.68	27.68	27.68	0.23%	2,650
Jun 23, 2026	27.67	27.81	27.57	27.62	27.62	-1.33%	4,916
Jun 22, 2026	27.81	27.99	27.78	27.99	27.99	1.20%	1,583