FSCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 2, 2026	32.13	32.13	32.13	32.13	-	-5.75%
Dec 31, 2025	34.09	34.09	34.09	34.09	34.09	-1.07%
Dec 30, 2025	34.46	34.46	34.46	34.46	34.46	-1.51%
Dec 29, 2025	34.72	34.72	34.72	34.99	34.72	-0.48%
Dec 26, 2025	34.89	34.89	34.89	35.16	34.89	-0.03%
Dec 24, 2025	34.90	34.90	34.90	35.17	34.90	0.17%
Dec 23, 2025	34.84	34.84	34.84	35.11	34.84	-0.54%
Dec 22, 2025	35.02	35.02	35.02	35.30	35.02	0.51%
Dec 19, 2025	34.85	34.85	34.85	35.12	34.85	-0.14%
Dec 18, 2025	34.90	34.90	34.90	35.17	34.90	0.14%
Dec 17, 2025	34.85	34.85	34.85	35.12	34.85	-0.23%
Dec 16, 2025	34.93	34.93	34.93	35.20	34.92	-0.76%
Dec 15, 2025	35.19	35.19	35.19	35.47	35.19	-0.31%
Dec 12, 2025	35.30	35.30	35.30	35.58	35.30	-0.81%
Dec 11, 2025	35.59	35.59	35.59	35.87	35.59	0.73%
Dec 10, 2025	35.33	35.33	35.33	35.61	35.33	2.24%
Dec 9, 2025	34.56	34.56	34.56	34.83	34.56	0.32%
Dec 8, 2025	34.45	34.45	34.45	34.72	34.45	-0.29%
Dec 5, 2025	34.55	34.55	34.55	34.82	34.55	-0.03%
Dec 4, 2025	34.56	34.56	34.56	34.83	34.56	-0.17%
Dec 3, 2025	34.62	34.62	34.62	34.89	34.62	1.72%
Dec 2, 2025	34.03	34.03	34.03	34.30	34.03	-0.35%
Dec 1, 2025	34.15	34.15	34.15	34.42	34.15	0.09%
Nov 28, 2025	34.12	34.12	34.12	34.39	34.12	0.06%
Nov 26, 2025	34.10	34.10	34.10	34.37	34.10	0.47%
Nov 25, 2025	33.94	33.94	33.94	34.21	33.94	2.36%
Nov 24, 2025	33.16	33.16	33.16	33.42	33.16	0.72%
Nov 21, 2025	32.92	32.92	32.92	33.18	32.92	2.98%
Nov 20, 2025	31.97	31.97	31.97	32.22	31.97	-0.80%
Nov 19, 2025	32.23	32.23	32.23	32.48	32.23	0.28%
Nov 18, 2025	32.14	32.14	32.14	32.39	32.14	0.31%
Nov 17, 2025	32.04	32.04	32.04	32.29	32.04	-2.56%
Nov 14, 2025	32.88	32.88	32.88	33.14	32.88	-0.15%
Nov 13, 2025	32.93	32.93	32.93	33.19	32.93	-1.34%
Nov 12, 2025	33.38	33.38	33.38	33.64	33.38	-
Nov 11, 2025	33.38	33.38	33.38	33.64	33.38	0.54%
Nov 10, 2025	33.20	33.20	33.20	33.46	33.20	0.54%
Nov 7, 2025	33.02	33.02	33.02	33.28	33.02	0.79%
Nov 6, 2025	32.76	32.76	32.76	33.02	32.76	-1.58%
Nov 5, 2025	33.29	33.29	33.29	33.55	33.29	1.51%
Nov 4, 2025	32.79	32.79	32.79	33.05	32.79	-0.90%
Nov 3, 2025	33.09	33.09	33.09	33.35	33.09	0.30%
Oct 31, 2025	32.99	32.99	32.99	33.25	32.99	-0.12%
Oct 30, 2025	33.03	33.03	33.03	33.29	33.03	-0.60%
Oct 29, 2025	33.23	33.23	33.23	33.49	33.23	-2.28%
Oct 28, 2025	34.00	34.00	34.00	34.27	34.00	-0.90%
Oct 27, 2025	34.31	34.31	34.31	34.58	34.31	-0.23%
Oct 24, 2025	34.39	34.39	34.39	34.66	34.39	0.61%
Oct 23, 2025	34.18	34.18	34.18	34.45	34.18	0.58%
Oct 22, 2025	33.98	33.98	33.98	34.25	33.98	-0.98%