FSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.14	27.14	26.83	26.83	26.83	-2.31%	2,233
Feb 20, 2025	27.57	27.57	27.37	27.47	27.47	-0.53%	2,999
Feb 19, 2025	27.50	27.62	27.49	27.61	27.61	0.04%	2,569
Feb 18, 2025	27.61	27.63	27.50	27.60	27.60	-0.07%	6,454
Feb 14, 2025	27.54	27.64	27.53	27.62	27.62	0.33%	8,231
Feb 13, 2025	27.36	27.53	27.36	27.53	27.53	0.69%	2,368
Feb 12, 2025	27.27	27.41	27.27	27.34	27.34	-0.57%	367
Feb 11, 2025	27.50	27.51	27.50	27.50	27.50	-0.24%	978
Feb 10, 2025	27.34	27.59	27.34	27.56	27.56	0.94%	1,760
Feb 7, 2025	27.36	27.36	27.24	27.30	27.30	-0.83%	1,144
Feb 6, 2025	27.50	27.53	27.46	27.53	27.53	0.26%	4,605
Feb 5, 2025	27.40	27.46	27.40	27.46	27.46	0.05%	1,800
Feb 4, 2025	27.27	27.45	27.27	27.45	27.45	0.55%	1,756
Feb 3, 2025	26.98	27.42	26.98	27.30	27.30	-0.88%	9,229
Jan 31, 2025	27.84	27.89	27.54	27.54	27.54	-0.47%	2,389
Jan 30, 2025	27.64	27.67	27.59	27.67	27.67	0.66%	1,576
Jan 29, 2025	27.56	27.56	27.49	27.49	27.49	-0.34%	957
Jan 28, 2025	27.57	27.59	27.45	27.58	27.58	0.47%	1,431
Jan 27, 2025	27.22	27.45	27.22	27.45	27.45	-0.74%	1,001
Jan 24, 2025	27.69	27.69	27.66	27.66	27.66	-0.24%	625
Jan 23, 2025	27.59	27.72	27.59	27.72	27.72	0.45%	385
Jan 22, 2025	27.62	27.62	27.60	27.60	27.60	0.47%	1,284
Jan 21, 2025	27.34	27.47	27.34	27.47	27.47	0.98%	2,396
Jan 17, 2025	27.28	27.30	27.20	27.20	27.20	0.70%	2,180
Jan 16, 2025	27.11	27.11	27.01	27.01	27.01	-0.17%	700
Jan 15, 2025	27.07	27.10	27.06	27.06	27.06	1.71%	684
Jan 14, 2025	26.50	26.61	26.50	26.61	26.61	0.33%	1,558
Jan 13, 2025	26.30	26.52	26.30	26.52	26.52	0.42%	485
Jan 10, 2025	26.74	26.74	26.41	26.41	26.41	-1.83%	1,283
Jan 8, 2025	26.75	26.90	26.75	26.90	26.90	-	895
Jan 7, 2025	27.26	27.26	26.90	26.90	26.90	-0.96%	517
Jan 6, 2025	27.42	27.44	27.16	27.16	27.16	0.34%	5,649
Jan 3, 2025	26.99	27.07	26.99	27.07	27.07	1.26%	418
Jan 2, 2025	26.95	26.95	26.66	26.73	26.73	-0.33%	2,013
Dec 31, 2024	26.77	26.83	26.77	26.82	26.82	-0.30%	1,252
Dec 30, 2024	26.96	27.03	26.74	26.90	26.90	-0.96%	4,551
Dec 27, 2024	27.42	27.42	27.12	27.16	27.16	-1.34%	1,971
Dec 26, 2024	27.47	27.54	27.45	27.53	27.53	0.11%	4,912
Dec 24, 2024	27.32	27.50	27.32	27.50	27.50	0.91%	4,817
Dec 23, 2024	27.08	27.25	27.01	27.25	27.25	0.52%	5,651
Dec 20, 2024	26.49	27.26	26.49	27.11	27.11	-0.40%	11,861
Dec 19, 2024	27.27	27.27	27.22	27.22	26.80	-0.38%	317
Dec 18, 2024	28.14	28.14	27.32	27.32	26.91	-2.59%	282
Dec 17, 2024	28.00	28.05	28.00	28.05	27.62	-0.42%	572
Dec 16, 2024	28.16	28.21	28.16	28.17	27.74	0.12%	952
Dec 13, 2024	28.14	28.16	28.13	28.13	27.70	-0.51%	679
Dec 12, 2024	28.32	28.32	28.28	28.28	27.85	-0.46%	2,912
Dec 11, 2024	28.40	28.45	28.40	28.41	27.97	0.66%	825
Dec 10, 2024	28.31	28.31	28.22	28.22	27.79	-0.24%	4,957
Dec 9, 2024	28.37	28.45	28.29	28.29	27.86	-0.29%	988
Dec 6, 2024	28.48	28.48	28.37	28.37	27.94	-0.23%	1,135
Dec 5, 2024	28.39	28.44	28.39	28.44	28.00	-0.20%	1,496
Dec 4, 2024	28.44	28.49	28.40	28.49	28.06	0.59%	1,970
Dec 3, 2024	28.29	28.32	28.29	28.32	27.89	-0.15%	407
Dec 2, 2024	28.19	28.37	28.19	28.37	27.93	0.38%	654
Nov 29, 2024	28.26	28.26	28.26	28.26	27.83	0.50%	249
Nov 27, 2024	28.18	28.20	28.10	28.12	27.69	-0.36%	2,582
Nov 26, 2024	28.13	28.22	28.13	28.22	27.79	0.28%	377
Nov 25, 2024	28.08	28.15	28.08	28.14	27.71	0.72%	1,372
Nov 22, 2024	27.89	27.94	27.89	27.94	27.52	0.47%	403
Nov 21, 2024	27.83	27.86	27.81	27.81	27.39	0.64%	1,242
Nov 20, 2024	27.46	27.63	27.43	27.63	27.21	0.19%	2,568
Nov 19, 2024	27.33	27.58	27.33	27.58	27.16	0.27%	1,925
Nov 18, 2024	27.57	27.58	27.51	27.51	27.09	0.09%	1,358
Nov 15, 2024	27.60	27.60	27.47	27.48	27.06	-1.10%	2,529
Nov 14, 2024	27.91	27.91	27.79	27.79	27.36	-0.27%	898
Nov 13, 2024	27.83	27.96	27.83	27.86	27.44	-0.14%	1,681
Nov 12, 2024	27.86	27.95	27.86	27.90	27.48	-0.50%	1,551
Nov 11, 2024	28.08	28.08	28.02	28.04	27.61	0.58%	890
Nov 8, 2024	27.87	27.88	27.87	27.88	27.45	0.26%	870
Nov 7, 2024	27.76	27.83	27.73	27.81	27.38	1.07%	1,628
Nov 6, 2024	27.23	27.51	27.23	27.51	27.09	2.08%	1,236
Nov 5, 2024	26.60	26.95	26.60	26.95	26.54	1.03%	1,699
Nov 4, 2024	26.67	26.74	26.67	26.68	26.27	-0.19%	1,041
Nov 1, 2024	26.82	26.82	26.73	26.73	26.32	0.48%	527
Oct 31, 2024	26.94	26.94	26.60	26.60	26.20	-1.66%	2,055
Oct 30, 2024	27.19	27.19	27.05	27.05	26.64	-0.24%	1,602
Oct 29, 2024	27.16	27.16	27.11	27.11	26.70	-0.04%	807
Oct 28, 2024	27.16	27.16	27.12	27.12	26.71	0.57%	1,174
Oct 25, 2024	27.14	27.14	26.96	26.97	26.56	-0.07%	3,070
Oct 24, 2024	26.97	26.99	26.96	26.99	26.58	0.06%	756
Oct 23, 2024	27.13	27.13	26.97	26.97	26.56	-0.90%	305
Oct 22, 2024	27.17	27.22	27.17	27.22	26.81	-0.17%	3,418
Oct 21, 2024	27.37	27.37	27.27	27.27	26.85	-0.60%	1,070
Oct 18, 2024	27.44	27.44	27.43	27.43	27.01	0.17%	427
Oct 17, 2024	27.38	27.38	27.38	27.38	26.97	-0.24%	616
Oct 16, 2024	27.25	27.45	27.25	27.45	27.03	0.75%	1,460
Oct 15, 2024	27.50	27.50	27.25	27.25	26.83	-0.70%	1,045
Oct 14, 2024	27.35	27.44	27.35	27.44	27.02	0.91%	389
Oct 11, 2024	27.20	27.21	27.19	27.19	26.78	0.64%	1,013
Oct 10, 2024	27.02	27.02	27.02	27.02	26.61	-0.31%	621
Oct 9, 2024	26.98	27.10	26.98	27.10	26.69	0.49%	1,216
Oct 8, 2024	26.97	26.97	26.97	26.97	26.56	0.92%	126
Oct 7, 2024	26.93	26.93	26.72	26.72	26.31	-0.87%	1,081
Oct 4, 2024	26.95	26.95	26.95	26.95	26.54	0.84%	170
Oct 3, 2024	26.72	26.73	26.72	26.73	26.32	-0.43%	678
Oct 2, 2024	26.83	26.88	26.83	26.85	26.44	0.03%	995
Oct 1, 2024	26.84	26.84	26.84	26.84	26.43	-0.94%	57
Sep 30, 2024	27.00	27.10	26.88	27.10	26.68	0.24%	3,293
Sep 27, 2024	27.10	27.10	27.03	27.03	26.62	0.11%	1,372