FSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	19.03	19.03	18.97	19.02	19.02	0.48%	809,742
Apr 7, 2026	18.96	18.96	18.87	18.93	18.93	-0.16%	2,272,726
Apr 6, 2026	18.95	18.99	18.94	18.96	18.96	-0.05%	184,670
Apr 2, 2026	18.92	18.97	18.92	18.97	18.97	0.21%	291,765
Apr 1, 2026	18.93	18.95	18.92	18.93	18.93	-0.05%	223,659
Mar 31, 2026	18.88	18.94	18.87	18.94	18.94	0.58%	850,300
Mar 30, 2026	18.85	18.87	18.82	18.83	18.83	0.05%	701,319
Mar 27, 2026	18.80	18.82	18.80	18.82	18.82	0.05%	258,413
Mar 26, 2026	18.85	18.87	18.81	18.81	18.81	-0.79%	305,838
Mar 25, 2026	18.97	18.99	18.96	18.96	18.89	0.11%	253,044
Mar 24, 2026	18.93	18.96	18.91	18.94	18.87	-0.16%	307,219
Mar 23, 2026	18.94	18.99	18.93	18.97	18.90	0.37%	324,839
Mar 20, 2026	18.96	18.96	18.90	18.90	18.83	-0.53%	427,319
Mar 19, 2026	18.92	19.00	18.92	19.00	18.93	0.11%	365,378
Mar 18, 2026	19.02	19.03	18.97	18.98	18.91	-0.32%	809,574
Mar 17, 2026	19.02	19.04	19.02	19.04	18.97	0.26%	271,783
Mar 16, 2026	19.01	19.02	18.99	18.99	18.92	0.05%	345,414
Mar 13, 2026	19.02	19.03	18.96	18.98	18.91	-0.05%	337,329
Mar 12, 2026	19.04	19.04	18.97	18.99	18.92	-0.37%	187,409
Mar 11, 2026	19.09	19.09	19.05	19.06	18.99	-0.26%	415,413
Mar 10, 2026	19.13	19.18	19.11	19.11	19.04	-0.10%	336,851
Mar 9, 2026	19.08	19.13	19.08	19.13	19.06	0.10%	272,270
Mar 6, 2026	19.08	19.13	19.08	19.11	19.04	-	360,801
Mar 5, 2026	19.12	19.13	19.10	19.11	19.04	-0.21%	401,611
Mar 4, 2026	19.15	19.16	19.14	19.15	19.08	-	294,690
Mar 3, 2026	19.10	19.15	19.10	19.15	19.08	-	440,042
Mar 2, 2026	19.15	19.15	19.13	19.15	19.08	-0.16%	368,637
Feb 27, 2026	19.18	19.19	19.18	19.18	19.11	-	446,978
Feb 26, 2026	19.16	19.18	19.16	19.18	19.11	0.05%	344,849
Feb 25, 2026	19.17	19.18	19.16	19.17	19.10	-	232,638
Feb 24, 2026	19.17	19.18	19.16	19.17	19.10	-0.05%	299,167
Feb 23, 2026	19.17	19.19	19.16	19.18	19.11	0.10%	243,252
Feb 20, 2026	19.16	19.17	19.16	19.16	19.09	-0.36%	296,458
Feb 19, 2026	19.22	19.23	19.22	19.23	19.08	0.10%	302,049
Feb 18, 2026	19.23	19.23	19.21	19.21	19.06	-0.10%	264,532
Feb 17, 2026	19.22	19.23	19.21	19.23	19.08	0.05%	277,842
Feb 13, 2026	19.23	19.24	19.22	19.22	19.07	0.05%	277,377
Feb 12, 2026	19.20	19.23	19.20	19.21	19.06	0.16%	486,802
Feb 11, 2026	19.19	19.20	19.18	19.18	19.03	-0.16%	263,156
Feb 10, 2026	19.21	19.21	19.20	19.21	19.06	0.05%	307,238
Feb 9, 2026	19.19	19.20	19.18	19.20	19.05	0.05%	223,383
Feb 6, 2026	19.19	19.19	19.18	19.19	19.04	0.10%	333,957
Feb 5, 2026	19.17	19.18	19.16	19.17	19.02	0.10%	298,888
Feb 4, 2026	19.15	19.16	19.14	19.15	19.00	-	318,967
Feb 3, 2026	19.15	19.16	19.14	19.15	19.00	0.05%	533,740
Feb 2, 2026	19.17	19.18	19.13	19.14	18.99	-0.10%	439,886
Jan 30, 2026	19.16	19.17	19.15	19.16	19.01	-	367,697
Jan 29, 2026	19.15	19.16	19.14	19.16	19.01	0.05%	443,876
Jan 28, 2026	19.16	19.16	19.14	19.15	19.00	-	262,227
Jan 27, 2026	19.15	19.16	19.14	19.15	19.00	-0.05%	266,568