FISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	37.06	37.06	37.06	37.06	37.06	0.35%
Oct 14, 2026	36.93	36.93	36.93	36.93	36.93	-0.32%
Oct 13, 2026	37.05	37.05	37.05	37.05	37.05	-0.24%
Oct 12, 2026	37.14	37.14	37.14	37.14	37.14	0.43%
Oct 9, 2026	36.98	36.98	36.98	36.98	36.98	0.76%
Oct 8, 2026	36.70	36.70	36.70	36.70	36.70	0.25%
Oct 7, 2026	36.61	36.61	36.61	36.61	36.61	-0.49%
Oct 6, 2026	36.79	36.79	36.79	36.79	36.79	0.60%
Oct 5, 2026	36.57	36.57	36.57	36.57	36.57	0.47%
Oct 2, 2026	36.40	36.40	36.40	36.40	36.40	0.58%
Oct 1, 2026	36.19	36.19	36.19	36.19	36.19	-
Sep 30, 2026	36.19	36.19	36.19	36.19	36.19	-0.63%
Sep 29, 2026	36.42	36.42	36.42	36.42	36.42	-0.30%
Sep 28, 2026	36.53	36.53	36.53	36.53	36.53	-0.52%
Sep 25, 2026	36.72	36.72	36.72	36.72	36.72	0.49%
Sep 24, 2026	36.54	36.54	36.54	36.54	36.54	-0.19%
Sep 23, 2026	36.61	36.61	36.61	36.61	36.61	-0.54%
Sep 22, 2026	36.81	36.81	36.81	36.81	36.81	-0.49%
Sep 21, 2026	36.99	36.99	36.99	36.99	36.99	0.64%
Sep 18, 2026	36.91	36.91	36.91	36.91	36.76	-0.14%
Sep 17, 2026	36.96	36.96	36.96	36.96	36.81	0.65%
Sep 16, 2026	36.72	36.72	36.72	36.72	36.57	-0.81%
Sep 15, 2026	37.02	37.02	37.02	37.02	36.87	-0.35%
Sep 14, 2026	37.15	37.15	37.15	37.15	37.00	-0.59%
Sep 11, 2026	37.37	37.37	37.37	37.37	37.21	0.84%
Sep 10, 2026	37.06	37.06	37.06	37.06	36.91	-0.51%
Sep 9, 2026	37.25	37.25	37.25	37.25	37.09	-0.72%
Sep 8, 2026	37.52	37.52	37.52	37.52	37.36	-0.71%
Sep 4, 2026	37.79	37.79	37.79	37.79	37.63	-0.45%
Sep 3, 2026	37.96	37.96	37.96	37.96	37.80	0.96%
Sep 2, 2026	37.60	37.60	37.60	37.60	37.44	0.27%
Sep 1, 2026	37.50	37.50	37.50	37.50	37.34	-0.72%
Aug 31, 2026	37.77	37.77	37.77	37.77	37.61	-0.42%
Aug 28, 2026	37.93	37.93	37.93	37.93	37.77	0.29%
Aug 27, 2026	37.82	37.82	37.82	37.82	37.66	-0.47%
Aug 26, 2026	38.00	38.00	38.00	38.00	37.84	-
Aug 25, 2026	38.00	38.00	38.00	38.00	37.84	-0.08%
Aug 24, 2026	38.03	38.03	38.03	38.03	37.87	0.19%
Aug 21, 2026	37.96	37.96	37.96	37.96	37.80	0.53%
Aug 20, 2026	37.76	37.76	37.76	37.76	37.60	-1.15%
Aug 19, 2026	38.20	38.20	38.20	38.20	38.04	0.26%
Aug 18, 2026	38.10	38.10	38.10	38.10	37.94	-0.21%
Aug 17, 2026	38.18	38.18	38.18	38.18	38.02	-0.65%
Aug 14, 2026	38.43	38.43	38.43	38.43	38.27	-0.13%
Aug 13, 2026	38.48	38.48	38.48	38.48	38.32	0.16%
Aug 12, 2026	38.42	38.42	38.42	38.42	38.26	0.08%
Aug 11, 2026	38.39	38.39	38.39	38.39	38.23	0.08%
Aug 10, 2026	38.36	38.36	38.36	38.36	38.20	0.18%
Aug 7, 2026	38.29	38.29	38.29	38.29	38.13	0.52%
Aug 6, 2026	38.09	38.09	38.09	38.09	37.93	-0.13%