FISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 16, 2025	33.21	33.21	33.21	33.21	-	-
Jul 15, 2025	33.21	33.21	33.21	33.21	33.21	-0.95%
Jul 14, 2025	33.53	33.53	33.53	33.53	33.53	0.06%
Jul 11, 2025	33.51	33.51	33.51	33.51	33.51	-0.24%
Jul 10, 2025	33.59	33.59	33.59	33.59	33.59	0.75%
Jul 9, 2025	33.34	33.34	33.34	33.34	33.34	0.39%
Jul 8, 2025	33.21	33.21	33.21	33.21	33.21	-0.21%
Jul 7, 2025	33.28	33.28	33.28	33.28	33.28	-0.63%
Jul 3, 2025	33.49	33.49	33.49	33.49	33.49	0.54%
Jul 2, 2025	33.31	33.31	33.31	33.31	33.31	0.54%
Jul 1, 2025	33.13	33.13	33.13	33.13	33.13	0.91%
Jun 30, 2025	32.83	32.83	32.83	32.83	32.83	0.27%
Jun 27, 2025	32.74	32.74	32.74	32.74	32.74	0.49%
Jun 26, 2025	32.58	32.58	32.58	32.58	32.58	0.80%
Jun 25, 2025	32.32	32.32	32.32	32.32	32.32	-0.37%
Jun 24, 2025	32.44	32.44	32.44	32.44	32.44	0.84%
Jun 23, 2025	32.17	32.17	32.17	32.17	32.17	0.53%
Jun 20, 2025	32.00	32.00	32.00	32.00	32.00	-0.56%
Jun 18, 2025	32.18	32.18	32.18	32.18	32.00	0.25%
Jun 17, 2025	32.10	32.10	32.10	32.10	31.92	-0.59%
Jun 16, 2025	32.29	32.29	32.29	32.29	32.10	0.44%
Jun 13, 2025	32.15	32.15	32.15	32.15	31.97	-0.74%
Jun 12, 2025	32.39	32.39	32.39	32.39	32.20	0.50%
Jun 11, 2025	32.23	32.23	32.23	32.23	32.04	0.09%
Jun 10, 2025	32.20	32.20	32.20	32.20	32.01	0.53%
Jun 9, 2025	32.03	32.03	32.03	32.03	31.85	0.13%
Jun 6, 2025	31.99	31.99	31.99	31.99	31.81	0.85%
Jun 5, 2025	31.72	31.72	31.72	31.72	31.54	-0.06%
Jun 4, 2025	31.74	31.74	31.74	31.74	31.56	-0.22%
Jun 3, 2025	31.81	31.81	31.81	31.81	31.63	0.57%
Jun 2, 2025	31.63	31.63	31.63	31.63	31.45	0.09%
May 30, 2025	31.60	31.60	31.60	31.60	31.42	0.13%
May 29, 2025	31.56	31.56	31.56	31.56	31.38	0.38%
May 28, 2025	31.44	31.44	31.44	31.44	31.26	-0.54%
May 27, 2025	31.61	31.61	31.61	31.61	31.43	1.51%
May 23, 2025	31.14	31.14	31.14	31.14	30.96	-0.10%
May 22, 2025	31.17	31.17	31.17	31.17	30.99	-0.32%
May 21, 2025	31.27	31.27	31.27	31.27	31.09	-1.73%
May 20, 2025	31.82	31.82	31.82	31.82	31.64	-0.25%
May 19, 2025	31.90	31.90	31.90	31.90	31.72	-0.09%
May 16, 2025	31.93	31.93	31.93	31.93	31.75	0.60%
May 15, 2025	31.74	31.74	31.74	31.74	31.56	0.76%
May 14, 2025	31.50	31.50	31.50	31.50	31.32	-0.25%
May 13, 2025	31.58	31.58	31.58	31.58	31.40	0.13%
May 12, 2025	31.54	31.54	31.54	31.54	31.36	2.47%
May 9, 2025	30.78	30.78	30.78	30.78	30.60	0.13%
May 8, 2025	30.74	30.74	30.74	30.74	30.56	0.59%
May 7, 2025	30.56	30.56	30.56	30.56	30.38	0.39%
May 6, 2025	30.44	30.44	30.44	30.44	30.27	-0.59%
May 5, 2025	30.62	30.62	30.62	30.62	30.44	-0.49%