FSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.93	18.93	18.91	18.92	18.92	-0.05%	357,479
Jun 1, 2026	18.90	18.93	18.88	18.93	18.93	-0.05%	365,529
May 29, 2026	18.93	18.94	18.92	18.94	18.94	0.21%	191,806
May 28, 2026	18.90	18.94	18.89	18.90	18.90	-	229,201
May 27, 2026	18.90	18.91	18.88	18.90	18.90	0.05%	216,661
May 26, 2026	18.90	18.90	18.87	18.89	18.89	0.21%	357,636
May 22, 2026	18.87	18.87	18.83	18.85	18.85	-	166,496
May 21, 2026	18.83	18.86	18.81	18.85	18.85	0.01%	252,018
May 20, 2026	18.86	18.92	18.86	18.92	18.85	0.42%	248,650
May 19, 2026	18.85	18.87	18.83	18.84	18.77	-0.32%	798,591
May 18, 2026	18.91	18.92	18.88	18.90	18.83	-	397,181
May 15, 2026	18.91	18.91	18.88	18.90	18.83	-0.26%	292,333
May 14, 2026	18.97	18.97	18.94	18.95	18.88	-0.05%	296,553
May 13, 2026	18.94	18.96	18.93	18.96	18.89	0.11%	260,989
May 12, 2026	18.94	18.95	18.93	18.94	18.87	-0.16%	167,022
May 11, 2026	18.98	18.99	18.96	18.97	18.90	-0.11%	661,410
May 8, 2026	18.99	18.99	18.98	18.99	18.92	0.21%	230,634
May 7, 2026	19.00	19.01	18.95	18.95	18.88	-0.21%	251,988
May 6, 2026	18.99	19.00	18.98	18.99	18.92	0.24%	221,316
May 5, 2026	18.94	18.96	18.94	18.95	18.87	0.08%	299,213
May 4, 2026	18.95	18.95	18.91	18.93	18.86	-0.16%	719,158
May 1, 2026	18.96	18.98	18.95	18.96	18.89	0.05%	441,819
Apr 30, 2026	18.95	18.95	18.93	18.95	18.88	0.11%	276,421
Apr 29, 2026	18.95	18.95	18.91	18.93	18.86	-0.21%	245,178
Apr 28, 2026	18.96	18.97	18.95	18.97	18.90	-0.05%	215,783
Apr 27, 2026	18.99	18.99	18.84	18.98	18.91	-0.11%	233,799
Apr 24, 2026	18.97	19.00	18.97	19.00	18.93	0.16%	262,638
Apr 23, 2026	18.98	18.99	18.95	18.97	18.90	-0.11%	287,880
Apr 22, 2026	19.00	19.00	18.98	18.99	18.92	0.05%	225,726
Apr 21, 2026	19.00	19.01	18.97	18.98	18.91	-0.20%	270,108
Apr 20, 2026	19.09	19.09	19.08	19.09	18.94	-0.05%	246,207
Apr 17, 2026	19.07	19.10	19.06	19.10	18.95	0.37%	772,444
Apr 16, 2026	19.06	19.07	19.02	19.03	18.89	-0.10%	342,832
Apr 15, 2026	19.06	19.06	19.03	19.05	18.90	-0.05%	374,578
Apr 14, 2026	19.04	19.07	19.03	19.06	18.91	0.16%	337,878
Apr 13, 2026	19.00	19.03	19.00	19.03	18.89	0.16%	348,670
Apr 10, 2026	19.03	19.03	18.99	19.00	18.86	-0.11%	233,270
Apr 9, 2026	19.01	19.04	19.00	19.02	18.88	-	340,844
Apr 8, 2026	19.03	19.03	18.97	19.02	18.88	0.48%	809,742
Apr 7, 2026	18.96	18.96	18.87	18.93	18.79	-0.16%	2,272,726
Apr 6, 2026	18.95	18.99	18.94	18.96	18.82	-0.05%	184,670
Apr 2, 2026	18.92	18.97	18.92	18.97	18.83	0.21%	291,765
Apr 1, 2026	18.93	18.95	18.92	18.93	18.79	-0.05%	223,659
Mar 31, 2026	18.88	18.94	18.87	18.94	18.80	0.58%	850,300
Mar 30, 2026	18.85	18.87	18.82	18.83	18.69	0.05%	701,319
Mar 27, 2026	18.80	18.82	18.80	18.82	18.68	0.05%	258,413
Mar 26, 2026	18.85	18.87	18.81	18.81	18.67	-0.41%	305,838
Mar 25, 2026	18.97	18.99	18.96	18.96	18.74	0.11%	253,044
Mar 24, 2026	18.93	18.96	18.91	18.94	18.72	-0.16%	307,219
Mar 23, 2026	18.94	18.99	18.93	18.97	18.75	0.37%	324,839