FCSSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 27, 2026	106.54	106.54	106.54	106.54	106.54	1.14%
Jan 26, 2026	105.34	105.34	105.34	105.34	105.34	0.71%
Jan 23, 2026	104.60	104.60	104.60	104.60	104.60	1.65%
Jan 22, 2026	102.90	102.90	102.90	102.90	102.90	0.21%
Jan 21, 2026	102.68	102.68	102.68	102.68	102.68	1.09%
Jan 20, 2026	101.57	101.57	101.57	101.57	101.57	1.29%
Jan 16, 2026	100.28	100.28	100.28	100.28	100.28	-0.24%
Jan 15, 2026	100.52	100.52	100.52	100.52	100.52	-0.46%
Jan 14, 2026	100.98	100.98	100.98	100.98	100.98	0.17%
Jan 13, 2026	100.81	100.81	100.81	100.81	100.81	0.50%
Jan 12, 2026	100.31	100.31	100.31	100.31	100.31	1.27%
Jan 9, 2026	99.05	99.05	99.05	99.05	99.05	0.18%
Jan 8, 2026	98.87	98.87	98.87	98.87	98.87	0.09%
Jan 7, 2026	98.78	98.78	98.78	98.78	98.78	-0.74%
Jan 6, 2026	99.52	99.52	99.52	99.52	99.52	0.93%
Jan 5, 2026	98.60	98.60	98.60	98.60	98.60	1.74%
Jan 2, 2026	96.91	96.91	96.91	96.91	96.91	0.17%
Dec 31, 2025	96.75	96.75	96.75	96.75	96.75	-1.55%
Dec 30, 2025	98.27	98.27	98.27	98.27	98.27	0.87%
Dec 29, 2025	97.42	97.42	97.42	97.42	97.42	-2.01%
Dec 26, 2025	99.33	99.33	99.33	99.42	99.33	1.24%
Dec 24, 2025	98.11	98.11	98.11	98.20	98.11	0.05%
Dec 23, 2025	98.06	98.06	98.06	98.15	98.06	1.31%
Dec 22, 2025	96.79	96.79	96.79	96.88	96.79	1.09%
Dec 19, 2025	95.75	95.75	95.75	95.84	95.75	0.61%
Dec 18, 2025	95.17	95.17	95.17	95.26	95.17	-0.64%
Dec 17, 2025	95.78	95.78	95.78	95.87	95.78	1.12%
Dec 16, 2025	94.72	94.72	94.72	94.81	94.72	-0.92%
Dec 15, 2025	95.60	95.60	95.60	95.69	95.60	-0.18%
Dec 12, 2025	95.77	95.77	95.77	95.86	95.77	-1.12%
Dec 11, 2025	96.86	96.86	96.86	96.95	96.86	0.29%
Dec 10, 2025	96.58	96.58	96.58	96.67	96.58	0.50%
Dec 9, 2025	96.10	96.10	96.10	96.19	96.10	-0.03%
Dec 8, 2025	96.13	96.13	96.13	96.22	96.13	-1.26%
Dec 5, 2025	97.36	97.36	97.36	97.45	97.36	-0.80%
Dec 4, 2025	96.97	96.97	96.97	98.24	96.97	0.20%
Dec 3, 2025	96.77	96.77	96.77	98.04	96.77	0.38%
Dec 2, 2025	96.41	96.41	96.41	97.67	96.40	-0.15%
Dec 1, 2025	96.55	96.55	96.55	97.82	96.55	0.31%
Nov 28, 2025	96.26	96.26	96.26	97.52	96.26	1.16%
Nov 26, 2025	95.15	95.15	95.15	96.40	95.15	1.15%
Nov 25, 2025	94.07	94.07	94.07	95.30	94.07	-0.22%
Nov 24, 2025	94.27	94.27	94.27	95.51	94.27	0.60%
Nov 21, 2025	93.71	93.71	93.71	94.94	93.71	-0.39%
Nov 20, 2025	94.08	94.08	94.08	95.31	94.08	-0.67%
Nov 19, 2025	94.71	94.71	94.71	95.95	94.71	-0.61%
Nov 18, 2025	95.29	95.29	95.29	96.54	95.29	0.52%
Nov 17, 2025	94.80	94.80	94.80	96.04	94.80	-0.17%
Nov 14, 2025	94.95	94.95	94.95	96.20	94.95	-0.83%
Nov 13, 2025	95.75	95.75	95.75	97.01	95.75	-0.37%