FISVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	28.71	28.71	28.71	28.71	28.71	-0.10%
Dec 4, 2025	28.74	28.74	28.74	28.74	28.74	0.10%
Dec 3, 2025	28.71	28.71	28.71	28.71	28.71	1.88%
Dec 2, 2025	28.18	28.18	28.18	28.18	28.18	-0.35%
Dec 1, 2025	28.28	28.28	28.28	28.28	28.28	-0.63%
Nov 28, 2025	28.46	28.46	28.46	28.46	28.46	0.39%
Nov 26, 2025	28.35	28.35	28.35	28.35	28.35	0.67%
Nov 25, 2025	28.16	28.16	28.16	28.16	28.16	2.36%
Nov 24, 2025	27.51	27.51	27.51	27.51	27.51	1.21%
Nov 21, 2025	27.18	27.18	27.18	27.18	27.18	2.95%
Nov 20, 2025	26.40	26.40	26.40	26.40	26.40	-1.27%
Nov 19, 2025	26.74	26.74	26.74	26.74	26.74	-0.37%
Nov 18, 2025	26.84	26.84	26.84	26.84	26.84	0.52%
Nov 17, 2025	26.70	26.70	26.70	26.70	26.70	-2.16%
Nov 14, 2025	27.29	27.29	27.29	27.29	27.29	0.15%
Nov 13, 2025	27.25	27.25	27.25	27.25	27.25	-1.80%
Nov 12, 2025	27.75	27.75	27.75	27.75	27.75	-0.22%
Nov 11, 2025	27.81	27.81	27.81	27.81	27.81	0.47%
Nov 10, 2025	27.68	27.68	27.68	27.68	27.68	0.73%
Nov 7, 2025	27.48	27.48	27.48	27.48	27.48	0.73%
Nov 6, 2025	27.28	27.28	27.28	27.28	27.28	-1.34%
Nov 5, 2025	27.65	27.65	27.65	27.65	27.65	1.21%
Nov 4, 2025	27.32	27.32	27.32	27.32	27.32	-1.34%
Nov 3, 2025	27.69	27.69	27.69	27.69	27.69	0.04%
Oct 31, 2025	27.68	27.68	27.68	27.68	27.68	0.18%
Oct 30, 2025	27.63	27.63	27.63	27.63	27.63	-0.65%
Oct 29, 2025	27.81	27.81	27.81	27.81	27.81	-1.28%
Oct 28, 2025	28.17	28.17	28.17	28.17	28.17	-0.56%
Oct 27, 2025	28.33	28.33	28.33	28.33	28.33	-0.14%
Oct 24, 2025	28.37	28.37	28.37	28.37	28.37	1.18%
Oct 23, 2025	28.04	28.04	28.04	28.04	28.04	0.97%
Oct 22, 2025	27.77	27.77	27.77	27.77	27.77	-0.89%
Oct 21, 2025	28.02	28.02	28.02	28.02	28.02	-0.50%
Oct 20, 2025	28.16	28.16	28.16	28.16	28.16	2.03%
Oct 17, 2025	27.60	27.60	27.60	27.60	27.60	-0.07%
Oct 16, 2025	27.62	27.62	27.62	27.62	27.62	-2.20%
Oct 15, 2025	28.24	28.24	28.24	28.24	28.24	0.68%
Oct 14, 2025	28.05	28.05	28.05	28.05	28.05	1.89%
Oct 13, 2025	27.53	27.53	27.53	27.53	27.53	2.30%
Oct 10, 2025	26.91	26.91	26.91	26.91	26.91	-3.06%
Oct 9, 2025	27.76	27.76	27.76	27.76	27.76	-0.82%
Oct 8, 2025	27.99	27.99	27.99	27.99	27.99	0.83%
Oct 7, 2025	27.76	27.76	27.76	27.76	27.76	-1.21%
Oct 6, 2025	28.10	28.10	28.10	28.10	28.10	0.21%
Oct 3, 2025	28.04	28.04	28.04	28.04	28.04	0.83%
Oct 2, 2025	27.81	27.81	27.81	27.81	27.81	0.22%
Oct 1, 2025	27.75	27.75	27.75	27.75	27.75	0.51%
Sep 30, 2025	27.61	27.61	27.61	27.61	27.61	0.11%
Sep 29, 2025	27.58	27.58	27.58	27.58	27.58	-0.14%
Sep 26, 2025	27.62	27.62	27.62	27.62	27.62	1.02%