FCSSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 16, 2026	111.84	111.84	111.84	111.84	111.84	-0.97%
Jul 15, 2026	112.94	112.94	112.94	112.94	112.94	0.52%
Jul 14, 2026	112.36	112.36	112.36	112.36	112.36	0.56%
Jul 13, 2026	111.73	111.73	111.73	111.73	111.73	1.10%
Jul 10, 2026	110.51	110.51	110.51	110.51	110.51	-0.05%
Jul 9, 2026	110.56	110.56	110.56	110.56	110.56	-0.29%
Jul 8, 2026	110.88	110.88	110.88	110.88	110.88	0.77%
Jul 7, 2026	110.03	110.03	110.03	110.03	110.03	0.54%
Jul 6, 2026	109.44	109.44	109.44	109.44	109.44	1.98%
Jul 2, 2026	107.31	107.31	107.31	107.31	107.31	0.28%
Jul 1, 2026	107.01	107.01	107.01	107.01	107.01	-0.19%
Jun 30, 2026	107.21	107.21	107.21	107.21	107.21	0.69%
Jun 29, 2026	106.48	106.48	106.48	106.48	106.48	-0.61%
Jun 26, 2026	107.13	107.13	107.13	107.13	107.13	-0.55%
Jun 25, 2026	107.72	107.72	107.72	107.72	107.72	1.46%
Jun 24, 2026	106.17	106.17	106.17	106.17	106.17	-1.71%
Jun 23, 2026	108.02	108.02	108.02	108.02	108.02	-1.30%
Jun 22, 2026	109.44	109.44	109.44	109.44	109.44	-0.54%
Jun 18, 2026	110.03	110.03	110.03	110.03	110.03	-0.34%
Jun 17, 2026	110.40	110.40	110.40	110.40	110.40	-0.66%
Jun 16, 2026	111.13	111.13	111.13	111.13	111.13	-0.22%
Jun 15, 2026	111.38	111.38	111.38	111.38	111.38	-0.31%
Jun 12, 2026	111.73	111.73	111.73	111.73	111.73	-0.52%
Jun 11, 2026	112.31	112.31	112.31	112.31	112.31	-0.34%
Jun 10, 2026	112.69	112.69	112.69	112.69	112.69	-0.26%
Jun 9, 2026	112.98	112.98	112.98	112.98	112.98	-1.01%
Jun 8, 2026	114.13	114.13	114.13	114.13	114.13	0.44%
Jun 5, 2026	113.63	113.63	113.63	113.63	113.63	-2.04%
Jun 4, 2026	116.00	116.00	116.00	116.00	116.00	-0.86%
Jun 3, 2026	117.01	117.01	117.01	117.01	117.01	-0.12%
Jun 2, 2026	117.15	117.15	117.15	117.15	117.15	0.31%
Jun 1, 2026	116.79	116.79	116.79	116.79	116.79	0.72%
May 29, 2026	115.95	115.95	115.95	115.95	115.95	-0.48%
May 28, 2026	116.51	116.51	116.51	116.51	116.51	1.19%
May 27, 2026	115.14	115.14	115.14	115.14	115.14	-0.96%
May 26, 2026	116.26	116.26	116.26	116.26	116.26	-0.75%
May 22, 2026	117.14	117.14	117.14	117.14	117.14	-0.35%
May 21, 2026	117.55	117.55	117.55	117.55	117.55	-0.49%
May 20, 2026	118.13	118.13	118.13	118.13	118.13	-1.24%
May 19, 2026	119.61	119.61	119.61	119.61	119.61	0.26%
May 18, 2026	119.30	119.30	119.30	119.30	119.30	0.81%
May 15, 2026	118.34	118.34	118.34	118.34	118.34	-0.91%
May 14, 2026	119.43	119.43	119.43	119.43	119.43	-1.04%
May 13, 2026	120.69	120.69	120.69	120.69	120.69	-0.45%
May 12, 2026	121.24	121.24	121.24	121.24	121.24	1.27%
May 11, 2026	119.72	119.72	119.72	119.72	119.72	2.18%
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%