FSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	18.59	18.59	18.57	18.57	18.57	0.05%	448,537
Oct 30, 2026	18.56	18.57	18.54	18.56	18.56	0.05%	328,253
Oct 29, 2026	18.53	18.56	18.51	18.55	18.55	0.22%	373,453
Oct 28, 2026	18.53	18.53	18.49	18.51	18.51	-0.05%	280,705
Oct 27, 2026	18.50	18.52	18.49	18.52	18.52	0.11%	420,472
Oct 26, 2026	18.50	18.52	18.48	18.50	18.50	-	390,128
Oct 23, 2026	18.49	18.50	18.47	18.50	18.50	-0.05%	194,697
Oct 22, 2026	18.44	18.52	18.43	18.51	18.51	0.49%	217,859
Oct 21, 2026	18.45	18.45	18.38	18.42	18.42	-0.09%	529,656
Oct 20, 2026	18.48	18.53	18.48	18.51	18.44	0.16%	722,513
Oct 19, 2026	18.48	18.49	18.46	18.48	18.41	-	689,264
Oct 16, 2026	18.50	18.54	18.47	18.48	18.41	-0.16%	1,133,898
Oct 15, 2026	18.51	18.53	18.49	18.51	18.44	0.22%	524,631
Oct 14, 2026	18.41	18.47	18.40	18.47	18.40	0.05%	481,372
Oct 13, 2026	18.48	18.48	18.45	18.46	18.39	-0.05%	409,306
Oct 12, 2026	18.46	18.48	18.45	18.47	18.40	-	181,467
Oct 9, 2026	18.46	18.47	18.45	18.47	18.40	-	606,832
Oct 8, 2026	18.41	18.47	18.40	18.47	18.40	0.38%	1,104,182
Oct 7, 2026	18.40	18.45	18.39	18.40	18.33	-0.11%	2,345,409
Oct 6, 2026	18.40	18.45	18.40	18.42	18.35	0.05%	396,021
Oct 5, 2026	18.39	18.41	18.38	18.41	18.34	0.05%	457,801
Oct 2, 2026	18.44	18.45	18.38	18.40	18.33	-0.11%	276,803
Oct 1, 2026	18.35	18.42	18.34	18.42	18.35	0.22%	407,808
Sep 30, 2026	18.40	18.41	18.36	18.38	18.31	0.05%	636,931
Sep 29, 2026	18.37	18.38	18.34	18.37	18.30	0.11%	1,472,458
Sep 28, 2026	18.38	18.38	18.35	18.35	18.28	-0.43%	255,302
Sep 25, 2026	18.42	18.43	18.40	18.43	18.36	0.11%	219,826
Sep 24, 2026	18.44	18.45	18.40	18.41	18.34	-0.15%	251,033
Sep 23, 2026	18.60	18.60	18.49	18.51	18.37	-0.59%	193,170
Sep 22, 2026	18.62	18.62	18.60	18.62	18.47	0.11%	204,035
Sep 21, 2026	18.61	18.61	18.60	18.60	18.45	-	210,871
Sep 18, 2026	18.60	18.60	18.58	18.60	18.45	-0.16%	501,528
Sep 17, 2026	18.62	18.63	18.60	18.63	18.48	0.32%	185,768
Sep 16, 2026	18.60	18.63	18.56	18.57	18.42	-	276,749
Sep 15, 2026	18.59	18.60	18.57	18.57	18.42	-	235,425
Sep 14, 2026	18.60	18.62	18.57	18.57	18.42	-0.21%	398,398
Sep 11, 2026	18.64	18.65	18.61	18.61	18.46	-0.11%	151,092
Sep 10, 2026	18.66	18.66	18.63	18.63	18.48	-0.37%	308,285
Sep 9, 2026	18.72	18.72	18.70	18.70	18.55	-0.16%	210,740
Sep 8, 2026	18.74	18.74	18.72	18.73	18.58	-	248,152
Sep 4, 2026	18.74	18.75	18.73	18.73	18.58	-0.11%	162,147
Sep 3, 2026	18.76	18.76	18.75	18.75	18.60	0.11%	189,603
Sep 2, 2026	18.72	18.73	18.71	18.73	18.58	0.05%	204,558
Sep 1, 2026	18.74	18.75	18.71	18.72	18.57	-0.21%	244,813
Aug 31, 2026	18.76	18.76	18.75	18.76	18.61	-	216,783
Aug 28, 2026	18.81	18.82	18.75	18.76	18.61	-0.27%	234,567
Aug 27, 2026	18.81	18.81	18.80	18.81	18.66	0.05%	214,325
Aug 26, 2026	18.80	18.80	18.79	18.80	18.65	-0.03%	186,307
Aug 25, 2026	18.79	18.81	18.79	18.81	18.66	0.19%	224,141
Aug 24, 2026	18.76	18.78	18.76	18.77	18.62	-	232,819