FSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	18.84	18.85	18.83	18.85	18.85	0.24%	156,022
Aug 6, 2026	18.81	18.82	18.80	18.81	18.81	-0.19%	140,962
Aug 5, 2026	18.84	18.84	18.83	18.84	18.84	0.03%	202,651
Aug 4, 2026	18.83	18.84	18.82	18.84	18.84	0.29%	311,285
Aug 3, 2026	18.79	18.79	18.78	18.78	18.78	0.05%	209,399
Jul 31, 2026	18.78	18.78	18.75	18.77	18.77	-0.05%	143,046
Jul 30, 2026	18.77	18.79	18.77	18.78	18.78	0.05%	192,364
Jul 29, 2026	18.76	18.78	18.73	18.77	18.77	-	376,629
Jul 28, 2026	18.76	18.78	18.75	18.77	18.77	0.13%	344,651
Jul 27, 2026	18.76	18.76	18.74	18.75	18.75	-0.03%	422,311
Jul 24, 2026	18.73	18.75	18.73	18.75	18.75	0.16%	266,075
Jul 23, 2026	18.73	18.73	18.71	18.72	18.72	-0.21%	265,431
Jul 22, 2026	18.78	18.78	18.75	18.76	18.76	-0.11%	326,778
Jul 21, 2026	18.78	18.79	18.77	18.78	18.78	-0.09%	222,371
Jul 20, 2026	18.89	18.89	18.86	18.87	18.80	-0.11%	456,321
Jul 17, 2026	18.87	18.89	18.87	18.89	18.82	0.11%	600,570
Jul 16, 2026	18.88	18.88	18.86	18.87	18.80	0.05%	398,527
Jul 15, 2026	18.85	18.87	18.85	18.86	18.79	0.11%	398,673
Jul 14, 2026	18.85	18.85	18.83	18.84	18.77	0.21%	329,136
Jul 13, 2026	18.83	18.83	18.80	18.80	18.73	-0.21%	262,554
Jul 10, 2026	18.86	18.86	18.84	18.84	18.77	-0.11%	217,698
Jul 9, 2026	18.87	18.87	18.85	18.86	18.79	0.05%	301,476
Jul 8, 2026	18.83	18.85	18.80	18.85	18.78	0.11%	1,020,035
Jul 7, 2026	18.87	18.87	18.82	18.83	18.76	-0.32%	2,153,831
Jul 6, 2026	18.89	18.89	18.87	18.89	18.82	0.05%	340,685
Jul 2, 2026	18.88	18.89	18.86	18.88	18.81	0.16%	188,298
Jul 1, 2026	18.86	18.87	18.84	18.85	18.78	-0.03%	256,113
Jun 30, 2026	18.87	18.87	18.85	18.86	18.78	-0.08%	879,991
Jun 29, 2026	18.89	18.90	18.86	18.87	18.80	-0.21%	3,327,944
Jun 26, 2026	18.88	18.91	18.88	18.91	18.84	0.11%	409,934
Jun 25, 2026	18.90	18.90	18.88	18.89	18.82	0.07%	291,058
Jun 24, 2026	18.94	18.96	18.93	18.95	18.80	0.16%	226,097
Jun 23, 2026	18.92	18.93	18.90	18.92	18.78	0.11%	215,058
Jun 22, 2026	18.89	18.90	18.88	18.90	18.76	-0.05%	270,164
Jun 18, 2026	18.93	18.94	18.90	18.91	18.77	0.05%	414,399
Jun 17, 2026	18.95	18.97	18.89	18.90	18.76	-0.32%	299,487
Jun 16, 2026	18.96	18.97	18.94	18.96	18.81	0.11%	305,694
Jun 15, 2026	18.94	18.96	18.93	18.94	18.80	0.05%	258,923
Jun 12, 2026	18.93	18.93	18.91	18.93	18.79	-0.05%	139,328
Jun 11, 2026	18.87	18.94	18.87	18.94	18.80	0.32%	284,920
Jun 10, 2026	18.89	18.90	18.87	18.88	18.74	-0.05%	302,968
Jun 9, 2026	18.87	18.89	18.86	18.89	18.75	0.13%	187,284
Jun 8, 2026	18.88	18.89	18.86	18.87	18.72	0.03%	180,853
Jun 5, 2026	18.89	18.96	18.85	18.86	18.72	-0.26%	192,196
Jun 4, 2026	18.91	18.93	18.91	18.91	18.77	0.05%	159,450
Jun 3, 2026	18.90	18.91	18.88	18.90	18.76	-0.11%	184,315
Jun 2, 2026	18.93	18.93	18.91	18.92	18.78	-0.05%	357,479
Jun 1, 2026	18.90	18.93	18.88	18.93	18.79	-0.05%	365,529
May 29, 2026	18.93	18.94	18.92	18.94	18.80	0.21%	191,806
May 28, 2026	18.90	18.94	18.89	18.90	18.76	-	229,201