FCSSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 20, 2025	89.79	89.79	89.79	89.79	89.79	0.74%
Aug 19, 2025	89.13	89.13	89.13	89.13	89.13	-0.77%
Aug 18, 2025	89.82	89.82	89.82	89.82	89.82	-0.10%
Aug 15, 2025	89.91	89.91	89.91	89.91	89.91	0.41%
Aug 14, 2025	89.54	89.54	89.54	89.54	89.54	-0.30%
Aug 13, 2025	89.81	89.81	89.81	89.81	89.81	0.23%
Aug 12, 2025	89.60	89.60	89.60	89.60	89.60	-0.42%
Aug 11, 2025	89.98	89.98	89.98	89.98	89.98	0.04%
Aug 8, 2025	89.94	89.94	89.94	89.94	89.94	-0.22%
Aug 7, 2025	90.14	90.14	90.14	90.14	90.14	0.49%
Aug 6, 2025	89.70	89.70	89.70	89.70	89.70	0.11%
Aug 5, 2025	89.60	89.60	89.60	89.60	89.60	-0.21%
Aug 4, 2025	89.79	89.79	89.79	89.79	89.79	-0.24%
Aug 1, 2025	90.01	90.01	90.01	90.01	90.01	-0.43%
Jul 31, 2025	90.40	90.40	90.40	90.40	90.40	-0.51%
Jul 30, 2025	90.86	90.86	90.86	90.86	90.86	-2.23%
Jul 29, 2025	92.93	92.93	92.93	92.93	92.93	0.58%
Jul 28, 2025	92.39	92.39	92.39	92.39	92.39	0.05%
Jul 25, 2025	92.34	92.34	92.34	92.34	92.34	-0.88%
Jul 24, 2025	93.16	93.16	93.16	93.16	93.16	0.06%
Jul 23, 2025	93.10	93.10	93.10	93.10	93.10	-0.45%
Jul 22, 2025	93.52	93.52	93.52	93.52	93.52	0.15%
Jul 21, 2025	93.38	93.38	93.38	93.38	93.38	-0.38%
Jul 18, 2025	93.74	93.74	93.74	93.74	93.74	0.57%
Jul 17, 2025	93.21	93.21	93.21	93.21	93.21	0.38%
Jul 16, 2025	92.86	92.86	92.86	92.86	92.86	0.48%
Jul 15, 2025	92.42	92.42	92.42	92.42	92.42	0.03%
Jul 14, 2025	92.39	92.39	92.39	92.39	92.39	-0.41%
Jul 11, 2025	92.77	92.77	92.77	92.77	92.77	0.78%
Jul 10, 2025	92.05	92.05	92.05	92.05	92.05	0.46%
Jul 9, 2025	91.63	91.63	91.63	91.63	91.63	-0.29%
Jul 8, 2025	91.90	91.90	91.90	91.90	91.90	0.45%
Jul 7, 2025	91.49	91.49	91.49	91.49	91.49	-0.81%
Jul 3, 2025	92.24	92.24	92.24	92.24	92.24	-0.15%
Jul 2, 2025	92.38	92.38	92.38	92.38	92.38	1.55%
Jul 1, 2025	90.97	90.97	90.97	90.97	90.97	0.10%
Jun 30, 2025	90.88	90.88	90.88	90.88	90.88	-0.58%
Jun 27, 2025	91.41	91.41	91.41	91.41	91.41	0.16%
Jun 26, 2025	91.26	91.26	91.26	91.26	91.26	0.24%
Jun 25, 2025	91.04	91.04	91.04	91.04	91.04	-0.38%
Jun 24, 2025	91.39	91.39	91.39	91.39	91.39	-1.92%
Jun 23, 2025	93.18	93.18	93.18	93.18	93.18	-1.96%
Jun 20, 2025	95.04	95.04	95.04	95.04	95.04	-0.29%
Jun 18, 2025	95.32	95.32	95.32	95.32	95.32	0.38%
Jun 17, 2025	94.96	94.96	94.96	94.96	94.96	1.23%
Jun 16, 2025	93.81	93.81	93.81	93.81	93.81	0.21%
Jun 13, 2025	93.61	93.61	93.61	93.61	93.61	1.82%
Jun 12, 2025	91.94	91.94	91.94	91.94	91.94	0.22%
Jun 11, 2025	91.74	91.74	91.74	91.74	91.74	0.53%
Jun 10, 2025	91.26	91.26	91.26	91.26	91.26	-0.41%