FSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.44	18.45	18.38	18.40	18.40	-0.11%	276,803
Oct 1, 2026	18.35	18.42	18.34	18.42	18.42	0.22%	407,808
Sep 30, 2026	18.40	18.41	18.36	18.38	18.38	0.05%	636,931
Sep 29, 2026	18.37	18.38	18.34	18.37	18.37	0.11%	1,472,458
Sep 28, 2026	18.38	18.38	18.35	18.35	18.35	-0.43%	255,302
Sep 25, 2026	18.42	18.43	18.40	18.43	18.43	0.11%	219,826
Sep 24, 2026	18.44	18.45	18.40	18.41	18.41	-0.15%	251,033
Sep 23, 2026	18.60	18.60	18.49	18.51	18.44	-0.59%	193,170
Sep 22, 2026	18.62	18.62	18.60	18.62	18.55	0.11%	204,035
Sep 21, 2026	18.61	18.61	18.60	18.60	18.53	-	210,871
Sep 18, 2026	18.60	18.60	18.58	18.60	18.53	-0.16%	501,528
Sep 17, 2026	18.62	18.63	18.60	18.63	18.56	0.32%	185,768
Sep 16, 2026	18.60	18.63	18.56	18.57	18.50	-	276,749
Sep 15, 2026	18.59	18.60	18.57	18.57	18.50	-	235,425
Sep 14, 2026	18.60	18.62	18.57	18.57	18.50	-0.21%	398,398
Sep 11, 2026	18.64	18.65	18.61	18.61	18.54	-0.11%	151,092
Sep 10, 2026	18.66	18.66	18.63	18.63	18.56	-0.37%	308,285
Sep 9, 2026	18.72	18.72	18.70	18.70	18.63	-0.16%	210,740
Sep 8, 2026	18.74	18.74	18.72	18.73	18.66	-	248,152
Sep 4, 2026	18.74	18.75	18.73	18.73	18.66	-0.11%	162,147
Sep 3, 2026	18.76	18.76	18.75	18.75	18.68	0.11%	189,603
Sep 2, 2026	18.72	18.73	18.71	18.73	18.66	0.05%	204,558
Sep 1, 2026	18.74	18.75	18.71	18.72	18.65	-0.21%	244,813
Aug 31, 2026	18.76	18.76	18.75	18.76	18.69	-	216,783
Aug 28, 2026	18.81	18.82	18.75	18.76	18.69	-0.27%	234,567
Aug 27, 2026	18.81	18.81	18.80	18.81	18.74	0.05%	214,325
Aug 26, 2026	18.80	18.80	18.79	18.80	18.73	-0.03%	186,307
Aug 25, 2026	18.79	18.81	18.79	18.81	18.73	0.19%	224,141
Aug 24, 2026	18.76	18.78	18.76	18.77	18.70	-	232,819
Aug 21, 2026	18.77	18.77	18.75	18.77	18.70	-0.04%	198,221
Aug 20, 2026	18.84	18.85	18.83	18.85	18.70	-0.05%	224,062
Aug 19, 2026	18.86	18.86	18.83	18.86	18.71	0.11%	186,769
Aug 18, 2026	18.82	18.84	18.81	18.84	18.69	0.05%	161,838
Aug 17, 2026	18.84	18.85	18.83	18.83	18.68	-0.08%	209,248
Aug 14, 2026	18.87	18.87	18.84	18.85	18.70	-0.03%	150,698
Aug 13, 2026	18.87	18.88	18.85	18.85	18.70	0.05%	214,308
Aug 12, 2026	18.85	18.85	18.82	18.84	18.69	0.11%	385,922
Aug 11, 2026	18.82	18.83	18.81	18.82	18.67	-	282,531
Aug 10, 2026	18.82	18.82	18.81	18.82	18.67	-0.16%	196,543
Aug 7, 2026	18.84	18.85	18.83	18.85	18.70	0.24%	156,022
Aug 6, 2026	18.81	18.82	18.80	18.81	18.66	-0.19%	140,962
Aug 5, 2026	18.84	18.84	18.83	18.84	18.69	0.03%	203,889
Aug 4, 2026	18.83	18.84	18.82	18.84	18.69	0.29%	311,285
Aug 3, 2026	18.79	18.79	18.78	18.78	18.63	0.05%	209,400
Jul 31, 2026	18.78	18.78	18.75	18.77	18.62	-0.05%	143,046
Jul 30, 2026	18.77	18.79	18.77	18.78	18.63	0.05%	193,564
Jul 29, 2026	18.76	18.78	18.73	18.77	18.62	-	376,629
Jul 28, 2026	18.76	18.78	18.75	18.77	18.62	0.13%	344,651
Jul 27, 2026	18.76	18.76	18.74	18.75	18.60	-0.03%	422,311
Jul 24, 2026	18.73	18.75	18.73	18.75	18.60	0.16%	266,076