FISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	36.19	36.19	36.19	36.19	-	-
Jun 17, 2026	36.19	36.19	36.19	36.19	36.19	-1.12%
Jun 16, 2026	36.60	36.60	36.60	36.60	36.60	0.25%
Jun 15, 2026	36.51	36.51	36.51	36.51	36.51	0.58%
Jun 12, 2026	36.30	36.30	36.30	36.30	36.30	0.61%
Jun 11, 2026	36.08	36.08	36.08	36.08	36.08	0.92%
Jun 10, 2026	35.75	35.75	35.75	35.75	35.75	-0.89%
Jun 9, 2026	36.07	36.07	36.07	36.07	36.07	0.78%
Jun 8, 2026	35.79	35.79	35.79	35.79	35.79	-0.14%
Jun 5, 2026	35.84	35.84	35.84	35.84	35.84	-1.02%
Jun 4, 2026	36.21	36.21	36.21	36.21	36.21	1.37%
Jun 3, 2026	35.72	35.72	35.72	35.72	35.72	-0.47%
Jun 2, 2026	35.89	35.89	35.89	35.89	35.89	0.22%
Jun 1, 2026	35.81	35.81	35.81	35.81	35.81	-0.22%
May 29, 2026	35.89	35.89	35.89	35.89	35.89	0.56%
May 28, 2026	35.69	35.69	35.69	35.69	35.69	0.08%
May 27, 2026	35.66	35.66	35.66	35.66	35.66	-0.14%
May 26, 2026	35.71	35.71	35.71	35.71	35.71	-0.06%
May 22, 2026	35.73	35.73	35.73	35.73	35.73	0.56%
May 21, 2026	35.53	35.53	35.53	35.53	35.53	0.20%
May 20, 2026	35.46	35.46	35.46	35.46	35.46	0.54%
May 19, 2026	35.27	35.27	35.27	35.27	35.27	-0.79%
May 18, 2026	35.55	35.55	35.55	35.55	35.55	0.34%
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%