FISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	33.43	33.43	33.43	33.43	-	1.77%
Mar 30, 2026	32.85	32.85	32.85	32.85	32.85	-0.18%
Mar 27, 2026	32.91	32.91	32.91	32.91	32.91	-1.08%
Mar 26, 2026	33.27	33.27	33.27	33.27	33.27	-0.98%
Mar 25, 2026	33.60	33.60	33.60	33.60	33.60	0.60%
Mar 24, 2026	33.40	33.40	33.40	33.40	33.40	0.42%
Mar 23, 2026	33.26	33.26	33.26	33.26	33.26	0.82%
Mar 20, 2026	32.99	32.99	32.99	32.99	32.99	-1.49%
Mar 19, 2026	33.49	33.49	33.49	33.49	33.33	0.09%
Mar 18, 2026	33.46	33.46	33.46	33.46	33.30	-1.06%
Mar 17, 2026	33.82	33.82	33.82	33.82	33.66	0.24%
Mar 16, 2026	33.74	33.74	33.74	33.74	33.58	0.75%
Mar 13, 2026	33.49	33.49	33.49	33.49	33.33	0.21%
Mar 12, 2026	33.42	33.42	33.42	33.42	33.26	-1.27%
Mar 11, 2026	33.85	33.85	33.85	33.85	33.69	-0.24%
Mar 10, 2026	33.93	33.93	33.93	33.93	33.77	-0.38%
Mar 9, 2026	34.06	34.06	34.06	34.06	33.90	0.38%
Mar 6, 2026	33.93	33.93	33.93	33.93	33.77	-1.08%
Mar 5, 2026	34.30	34.30	34.30	34.30	34.13	-1.10%
Mar 4, 2026	34.68	34.68	34.68	34.68	34.51	0.46%
Mar 3, 2026	34.52	34.52	34.52	34.52	34.35	-1.03%
Mar 2, 2026	34.88	34.88	34.88	34.88	34.71	-0.20%
Feb 27, 2026	34.95	34.95	34.95	34.95	34.78	-0.14%
Feb 26, 2026	35.00	35.00	35.00	35.00	34.83	-0.03%
Feb 25, 2026	35.01	35.01	35.01	35.01	34.84	0.23%
Feb 24, 2026	34.93	34.93	34.93	34.93	34.76	0.40%
Feb 23, 2026	34.79	34.79	34.79	34.79	34.62	-0.88%
Feb 20, 2026	35.10	35.10	35.10	35.10	34.93	0.23%
Feb 19, 2026	35.02	35.02	35.02	35.02	34.85	-0.28%
Feb 18, 2026	35.12	35.12	35.12	35.12	34.95	0.20%
Feb 17, 2026	35.05	35.05	35.05	35.05	34.88	-0.23%
Feb 13, 2026	35.13	35.13	35.13	35.13	34.96	0.69%
Feb 12, 2026	34.89	34.89	34.89	34.89	34.72	-1.08%
Feb 11, 2026	35.27	35.27	35.27	35.27	35.10	0.34%
Feb 10, 2026	35.15	35.15	35.15	35.15	34.98	-0.09%
Feb 9, 2026	35.18	35.18	35.18	35.18	35.01	0.29%
Feb 6, 2026	35.08	35.08	35.08	35.08	34.91	1.42%
Feb 5, 2026	34.59	34.59	34.59	34.59	34.42	-0.92%
Feb 4, 2026	34.91	34.91	34.91	34.91	34.74	0.34%
Feb 3, 2026	34.79	34.79	34.79	34.79	34.62	0.29%
Feb 2, 2026	34.69	34.69	34.69	34.69	34.52	0.61%
Jan 30, 2026	34.48	34.48	34.48	34.48	34.31	-0.20%
Jan 29, 2026	34.55	34.55	34.55	34.55	34.38	0.26%
Jan 28, 2026	34.46	34.46	34.46	34.46	34.29	-0.12%
Jan 27, 2026	34.50	34.50	34.50	34.50	34.33	0.12%
Jan 26, 2026	34.46	34.46	34.46	34.46	34.29	0.38%
Jan 23, 2026	34.33	34.33	34.33	34.33	34.16	-0.41%
Jan 22, 2026	34.47	34.47	34.47	34.47	34.30	0.15%
Jan 21, 2026	34.42	34.42	34.42	34.42	34.25	1.06%
Jan 20, 2026	34.06	34.06	34.06	34.06	33.90	-1.70%