FISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 15, 2026	35.43	35.43	35.43	35.43	35.43	-1.06%
May 14, 2026	35.81	35.81	35.81	35.81	35.81	0.65%
May 13, 2026	35.58	35.58	35.58	35.58	35.58	0.23%
May 12, 2026	35.50	35.50	35.50	35.50	35.50	0.28%
May 11, 2026	35.40	35.40	35.40	35.40	35.40	-0.23%
May 8, 2026	35.48	35.48	35.48	35.48	35.48	0.28%
May 7, 2026	35.38	35.38	35.38	35.38	35.38	-1.01%
May 6, 2026	35.74	35.74	35.74	35.74	35.74	0.76%
May 5, 2026	35.47	35.47	35.47	35.47	35.47	0.51%
May 4, 2026	35.29	35.29	35.29	35.29	35.29	-0.65%
May 1, 2026	35.52	35.52	35.52	35.52	35.52	-0.34%
Apr 30, 2026	35.64	35.64	35.64	35.64	35.64	1.68%
Apr 29, 2026	35.05	35.05	35.05	35.05	35.05	-0.48%
Apr 28, 2026	35.22	35.22	35.22	35.22	35.22	-0.11%
Apr 27, 2026	35.26	35.26	35.26	35.26	35.26	-0.20%
Apr 24, 2026	35.33	35.33	35.33	35.33	35.33	-0.42%
Apr 23, 2026	35.48	35.48	35.48	35.48	35.48	0.48%
Apr 22, 2026	35.31	35.31	35.31	35.31	35.31	0.34%
Apr 21, 2026	35.19	35.19	35.19	35.19	35.19	-0.62%
Apr 20, 2026	35.41	35.41	35.41	35.41	35.41	0.11%
Apr 17, 2026	35.37	35.37	35.37	35.37	35.37	0.91%
Apr 16, 2026	35.05	35.05	35.05	35.05	35.05	0.03%
Apr 15, 2026	35.04	35.04	35.04	35.04	35.04	-0.26%
Apr 14, 2026	35.13	35.13	35.13	35.13	35.13	0.49%
Apr 13, 2026	34.96	34.96	34.96	34.96	34.96	1.10%
Apr 10, 2026	34.58	34.58	34.58	34.58	34.58	-0.43%
Apr 9, 2026	34.73	34.73	34.73	34.73	34.73	0.64%
Apr 8, 2026	34.51	34.51	34.51	34.51	34.51	2.31%
Apr 7, 2026	33.73	33.73	33.73	33.73	33.73	0.24%
Apr 6, 2026	33.65	33.65	33.65	33.65	33.65	0.42%
Apr 2, 2026	33.51	33.51	33.51	33.51	33.51	0.12%
Apr 1, 2026	33.47	33.47	33.47	33.47	33.47	0.12%
Mar 31, 2026	33.43	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%