FISMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	29.83	29.83	29.83	29.83	29.83	-0.10%
Jan 10, 2025	29.86	29.86	29.86	29.86	29.86	-1.68%
Jan 8, 2025	30.37	30.37	30.37	30.37	30.37	-0.69%
Jan 7, 2025	30.58	30.58	30.58	30.58	30.58	-0.59%
Jan 6, 2025	30.76	30.76	30.76	30.76	30.76	0.49%
Jan 3, 2025	30.61	30.61	30.61	30.61	30.61	0.16%
Jan 2, 2025	30.56	30.56	30.56	30.56	30.56	-0.10%
Dec 31, 2024	30.59	30.59	30.59	30.59	30.59	0.13%
Dec 30, 2024	30.55	30.55	30.55	30.55	30.55	-0.39%
Dec 27, 2024	30.67	30.67	30.67	30.67	30.67	0.23%
Dec 26, 2024	30.60	30.60	30.60	30.60	30.60	0.03%
Dec 24, 2024	30.59	30.59	30.59	30.59	30.59	0.26%
Dec 23, 2024	30.51	30.51	30.51	30.51	30.51	0.96%
Dec 20, 2024	30.22	30.22	30.22	30.22	30.22	-0.49%
Dec 19, 2024	30.37	30.37	30.37	30.37	30.37	-0.03%
Dec 18, 2024	30.38	30.38	30.38	30.38	30.38	-1.91%
Dec 17, 2024	30.97	30.97	30.97	30.97	30.97	-0.51%
Dec 16, 2024	31.13	31.13	31.13	31.13	31.13	-0.51%
Dec 13, 2024	31.29	31.29	31.29	31.29	31.29	-3.04%
Dec 12, 2024	32.27	32.27	32.27	32.27	32.27	-0.59%
Dec 11, 2024	32.46	32.46	32.46	32.46	32.46	0.31%
Dec 10, 2024	32.36	32.36	32.36	32.36	32.36	-0.15%
Dec 9, 2024	32.41	32.41	32.41	32.41	32.41	0.15%
Dec 6, 2024	32.36	32.36	32.36	32.36	32.36	-0.19%
Dec 5, 2024	32.42	32.42	32.42	32.42	32.42	0.78%
Dec 4, 2024	32.17	32.17	32.17	32.17	32.17	0.19%
Dec 3, 2024	32.11	32.11	32.11	32.11	32.11	0.50%
Dec 2, 2024	31.95	31.95	31.95	31.95	31.95	-0.06%
Nov 29, 2024	31.97	31.97	31.97	31.97	31.97	0.85%
Nov 27, 2024	31.70	31.70	31.70	31.70	31.70	0.70%
Nov 26, 2024	31.48	31.48	31.48	31.48	31.48	-0.54%
Nov 25, 2024	31.65	31.65	31.65	31.65	31.65	0.51%
Nov 22, 2024	31.49	31.49	31.49	31.49	31.49	0.41%
Nov 21, 2024	31.36	31.36	31.36	31.36	31.36	0.16%
Nov 20, 2024	31.31	31.31	31.31	31.31	31.31	-0.63%
Nov 19, 2024	31.51	31.51	31.51	31.51	31.51	-0.06%
Nov 18, 2024	31.53	31.53	31.53	31.53	31.53	0.22%
Nov 15, 2024	31.46	31.46	31.46	31.46	31.46	-0.22%
Nov 14, 2024	31.53	31.53	31.53	31.53	31.53	-0.54%
Nov 13, 2024	31.70	31.70	31.70	31.70	31.70	-0.78%
Nov 12, 2024	31.95	31.95	31.95	31.95	31.95	-1.11%
Nov 11, 2024	32.31	32.31	32.31	32.31	32.31	-0.15%
Nov 8, 2024	32.36	32.36	32.36	32.36	32.36	-0.80%
Nov 7, 2024	32.62	32.62	32.62	32.62	32.62	1.40%
Nov 6, 2024	32.17	32.17	32.17	32.17	32.17	-0.49%
Nov 5, 2024	32.33	32.33	32.33	32.33	32.33	0.78%
Nov 4, 2024	32.08	32.08	32.08	32.08	32.08	-
Nov 1, 2024	32.08	32.08	32.08	32.08	32.08	0.16%
Oct 31, 2024	32.03	32.03	32.03	32.03	32.03	-0.81%
Oct 30, 2024	32.29	32.29	32.29	32.29	32.29	0.19%
Oct 29, 2024	32.23	32.23	32.23	32.23	32.23	-0.31%
Oct 28, 2024	32.33	32.33	32.33	32.33	32.33	0.25%
Oct 25, 2024	32.25	32.25	32.25	32.25	32.25	-0.74%
Oct 24, 2024	32.49	32.49	32.49	32.49	32.49	0.34%
Oct 23, 2024	32.38	32.38	32.38	32.38	32.38	-1.04%
Oct 22, 2024	32.72	32.72	32.72	32.72	32.72	-0.55%
Oct 21, 2024	32.90	32.90	32.90	32.90	32.90	-0.96%
Oct 18, 2024	33.22	33.22	33.22	33.22	33.22	0.24%
Oct 17, 2024	33.14	33.14	33.14	33.14	33.14	-0.09%
Oct 16, 2024	33.17	33.17	33.17	33.17	33.17	0.09%
Oct 15, 2024	33.14	33.14	33.14	33.14	33.14	-0.57%
Oct 14, 2024	33.33	33.33	33.33	33.33	33.33	-
Oct 11, 2024	33.33	33.33	33.33	33.33	33.33	0.21%
Oct 10, 2024	33.26	33.26	33.26	33.26	33.26	-0.33%
Oct 9, 2024	33.37	33.37	33.37	33.37	33.37	-0.12%
Oct 8, 2024	33.41	33.41	33.41	33.41	33.41	-0.71%
Oct 7, 2024	33.65	33.65	33.65	33.65	33.65	-0.47%
Oct 4, 2024	33.81	33.81	33.81	33.81	33.81	0.65%
Oct 3, 2024	33.59	33.59	33.59	33.59	33.59	-0.71%
Oct 2, 2024	33.83	33.83	33.83	33.83	33.83	-0.41%
Oct 1, 2024	33.97	33.97	33.97	33.97	33.97	-0.59%
Sep 30, 2024	34.17	34.17	34.17	34.17	34.17	-0.23%
Sep 27, 2024	34.25	34.25	34.25	34.25	34.25	-0.46%
Sep 26, 2024	34.41	34.41	34.41	34.41	34.41	2.02%
Sep 25, 2024	33.73	33.73	33.73	33.73	33.73	-0.65%
Sep 24, 2024	33.95	33.95	33.95	33.95	33.95	0.47%
Sep 23, 2024	33.79	33.79	33.79	33.79	33.79	0.42%
Sep 20, 2024	33.65	33.65	33.65	33.65	33.65	-0.94%
Sep 19, 2024	33.97	33.97	33.97	33.97	33.97	1.68%
Sep 18, 2024	33.41	33.41	33.41	33.41	33.41	-0.24%
Sep 17, 2024	33.49	33.49	33.49	33.49	33.49	-0.09%
Sep 16, 2024	33.52	33.52	33.52	33.52	33.52	0.51%
Sep 13, 2024	33.35	33.35	33.35	33.35	33.35	0.39%
Sep 12, 2024	33.22	33.22	33.22	33.22	33.22	0.79%
Sep 11, 2024	32.96	32.96	32.96	32.96	32.96	0.15%
Sep 10, 2024	32.91	32.91	32.91	32.91	32.91	-0.12%
Sep 9, 2024	32.95	32.95	32.95	32.95	32.95	0.30%
Sep 6, 2024	32.85	32.85	32.85	32.85	32.85	-1.56%
Sep 5, 2024	33.37	33.37	33.37	33.37	33.37	0.36%
Sep 4, 2024	33.25	33.25	33.25	33.25	33.25	0.03%
Sep 3, 2024	33.24	33.24	33.24	33.24	33.24	-1.71%
Aug 30, 2024	33.82	33.82	33.82	33.82	33.82	0.33%
Aug 29, 2024	33.71	33.71	33.71	33.71	33.71	-0.12%
Aug 28, 2024	33.75	33.75	33.75	33.75	33.75	-0.62%
Aug 27, 2024	33.96	33.96	33.96	33.96	33.96	0.47%
Aug 26, 2024	33.80	33.80	33.80	33.80	33.80	-0.41%
Aug 23, 2024	33.94	33.94	33.94	33.94	33.94	1.37%
Aug 22, 2024	33.48	33.48	33.48	33.48	33.48	-0.65%
Aug 21, 2024	33.70	33.70	33.70	33.70	33.70	0.45%
Aug 20, 2024	33.55	33.55	33.55	33.55	33.55	-0.39%