FCSSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 8, 2026	117.17	117.17	117.17	117.17	117.17	0.43%
May 7, 2026	116.67	116.67	116.67	116.67	116.67	0.09%
May 6, 2026	116.56	116.56	116.56	116.56	116.56	-1.73%
May 5, 2026	118.61	118.61	118.61	118.61	118.61	-0.09%
May 4, 2026	118.72	118.72	118.72	118.72	118.72	1.25%
May 1, 2026	117.25	117.25	117.25	117.25	117.25	-0.01%
Apr 30, 2026	117.26	117.26	117.26	117.26	117.26	0.39%
Apr 29, 2026	116.81	116.81	116.81	116.81	116.81	0.78%
Apr 28, 2026	115.91	115.91	115.91	115.91	115.91	0.33%
Apr 27, 2026	115.53	115.53	115.53	115.53	115.53	0.46%
Apr 24, 2026	115.00	115.00	115.00	115.00	115.00	-0.16%
Apr 23, 2026	115.19	115.19	115.19	115.19	115.19	0.59%
Apr 22, 2026	114.51	114.51	114.51	114.51	114.51	0.76%
Apr 21, 2026	113.65	113.65	113.65	113.65	113.65	0.54%
Apr 20, 2026	113.04	113.04	113.04	113.04	113.04	0.61%
Apr 17, 2026	112.35	112.35	112.35	112.35	112.35	-1.27%
Apr 16, 2026	113.80	113.80	113.80	113.80	113.80	0.27%
Apr 15, 2026	113.49	113.49	113.49	113.49	113.49	0.19%
Apr 14, 2026	113.27	113.27	113.27	113.27	113.27	0.22%
Apr 13, 2026	113.02	113.02	113.02	113.02	113.02	0.94%
Apr 10, 2026	111.97	111.97	111.97	111.97	111.97	0.19%
Apr 9, 2026	111.76	111.76	111.76	111.76	111.76	0.09%
Apr 8, 2026	111.66	111.66	111.66	111.66	111.66	-0.56%
Apr 7, 2026	112.29	112.29	112.29	112.29	112.29	0.04%
Apr 6, 2026	112.25	112.25	112.25	112.25	112.25	0.47%
Apr 2, 2026	111.72	111.72	111.72	111.72	111.72	0.16%
Apr 1, 2026	111.54	111.54	111.54	111.54	111.54	-0.56%
Mar 31, 2026	112.17	112.17	112.17	112.17	112.17	-0.52%
Mar 30, 2026	112.76	112.76	112.76	112.76	112.76	-0.03%
Mar 27, 2026	112.79	112.79	112.79	112.79	112.79	1.22%
Mar 26, 2026	111.43	111.43	111.43	111.43	111.43	0.11%
Mar 25, 2026	111.31	111.31	111.31	111.31	111.31	0.42%
Mar 24, 2026	110.84	110.84	110.84	110.84	110.84	1.12%
Mar 23, 2026	109.61	109.61	109.61	109.61	109.61	-2.54%
Mar 20, 2026	112.47	112.47	112.47	112.47	112.47	-0.12%
Mar 19, 2026	112.61	112.61	112.61	112.61	112.61	-1.34%
Mar 18, 2026	114.14	114.14	114.14	114.14	114.14	0.56%
Mar 17, 2026	113.51	113.51	113.51	113.51	113.51	0.73%
Mar 16, 2026	112.69	112.69	112.69	112.69	112.69	-1.23%
Mar 13, 2026	114.09	114.09	114.09	114.09	114.09	-0.79%
Mar 12, 2026	115.00	115.00	115.00	115.00	115.00	1.28%
Mar 11, 2026	113.55	113.55	113.55	113.55	113.55	1.28%
Mar 10, 2026	112.12	112.12	112.12	112.12	112.12	1.06%
Mar 9, 2026	110.94	110.94	110.94	110.94	110.94	-0.72%
Mar 6, 2026	111.75	111.75	111.75	111.75	111.75	2.76%
Mar 5, 2026	108.75	108.75	108.75	108.75	108.75	0.69%
Mar 4, 2026	108.00	108.00	108.00	108.00	108.00	0.28%
Mar 3, 2026	107.70	107.70	107.70	107.70	107.70	-0.68%
Mar 2, 2026	108.44	108.44	108.44	108.44	108.44	1.23%
Feb 27, 2026	107.12	107.12	107.12	107.12	107.12	1.09%