FSFMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2025	39.48	39.48	39.48	39.48	39.48	1.31%
Feb 3, 2025	38.97	38.97	38.97	38.97	38.97	-1.12%
Jan 31, 2025	39.41	39.41	39.41	39.41	39.41	-0.63%
Jan 30, 2025	39.66	39.66	39.66	39.66	39.66	1.38%
Jan 29, 2025	39.12	39.12	39.12	39.12	39.12	0.08%
Jan 28, 2025	39.09	39.09	39.09	39.09	39.09	1.88%
Jan 27, 2025	38.37	38.37	38.37	38.37	38.37	-5.49%
Jan 24, 2025	40.60	40.60	40.60	40.60	40.60	-0.20%
Jan 23, 2025	40.68	40.68	40.68	40.68	40.68	0.27%
Jan 22, 2025	40.57	40.57	40.57	40.57	40.57	1.22%
Jan 21, 2025	40.08	40.08	40.08	40.08	40.08	1.70%
Jan 17, 2025	39.41	39.41	39.41	39.41	39.41	1.16%
Jan 16, 2025	38.96	38.96	38.96	38.96	38.96	-0.13%
Jan 15, 2025	39.01	39.01	39.01	39.01	39.01	2.66%
Jan 14, 2025	38.00	38.00	38.00	38.00	38.00	0.29%
Jan 13, 2025	37.89	37.89	37.89	37.89	37.89	-0.29%
Jan 10, 2025	38.00	38.00	38.00	38.00	38.00	-1.38%
Jan 8, 2025	38.53	38.53	38.53	38.53	38.53	0.16%
Jan 7, 2025	38.47	38.47	38.47	38.47	38.47	-1.86%
Jan 6, 2025	39.20	39.20	39.20	39.20	39.20	1.19%
Jan 3, 2025	38.74	38.74	38.74	38.74	38.74	2.00%
Jan 2, 2025	37.98	37.98	37.98	37.98	37.98	0.53%
Dec 31, 2024	37.78	37.78	37.78	37.78	37.78	-1.00%
Dec 30, 2024	38.16	38.16	38.16	38.16	38.16	-0.99%
Dec 27, 2024	38.54	38.54	38.54	38.54	38.54	-1.58%
Dec 26, 2024	39.16	39.16	39.16	39.16	39.16	0.08%
Dec 24, 2024	39.13	39.13	39.13	39.13	39.13	1.24%
Dec 23, 2024	38.65	38.65	38.65	38.65	38.65	2.01%
Dec 20, 2024	37.89	37.89	37.89	37.89	37.89	-
Dec 19, 2024	37.89	37.89	37.89	37.89	37.89	0.16%
Dec 18, 2024	37.83	37.83	37.83	37.83	37.83	-4.16%
Dec 17, 2024	39.47	39.47	39.47	39.47	39.47	-1.08%
Dec 16, 2024	39.90	39.90	39.90	39.90	39.90	1.12%
Dec 13, 2024	39.46	39.46	39.46	39.46	39.46	-8.32%
Dec 12, 2024	43.04	43.04	43.04	43.04	43.04	-0.83%
Dec 11, 2024	43.40	43.40	43.40	43.40	43.40	1.50%
Dec 10, 2024	42.76	42.76	42.76	42.76	42.76	-0.81%
Dec 9, 2024	43.11	43.11	43.11	43.11	43.11	-2.04%
Dec 6, 2024	44.01	44.01	44.01	44.01	44.01	0.71%
Dec 5, 2024	43.70	43.70	43.70	43.70	43.70	-0.68%
Dec 4, 2024	44.00	44.00	44.00	44.00	44.00	1.06%
Dec 3, 2024	43.54	43.54	43.54	43.54	43.54	0.72%
Dec 2, 2024	43.23	43.23	43.23	43.23	43.23	0.35%
Nov 29, 2024	43.08	43.08	43.08	43.08	43.08	0.89%
Nov 27, 2024	42.70	42.70	42.70	42.70	42.70	-0.81%
Nov 26, 2024	43.05	43.05	43.05	43.05	43.05	0.73%
Nov 25, 2024	42.74	42.74	42.74	42.74	42.74	-0.12%
Nov 22, 2024	42.79	42.79	42.79	42.79	42.79	0.54%
Nov 21, 2024	42.56	42.56	42.56	42.56	42.56	0.81%
Nov 20, 2024	42.22	42.22	42.22	42.22	42.22	-
Nov 19, 2024	42.22	42.22	42.22	42.22	42.22	1.17%
Nov 18, 2024	41.73	41.73	41.73	41.73	41.73	0.51%
Nov 15, 2024	41.52	41.52	41.52	41.52	41.52	-1.28%
Nov 14, 2024	42.06	42.06	42.06	42.06	42.06	-1.77%
Nov 13, 2024	42.82	42.82	42.82	42.82	42.82	-0.40%
Nov 12, 2024	42.99	42.99	42.99	42.99	42.99	-0.85%
Nov 11, 2024	43.36	43.36	43.36	43.36	43.36	0.44%
Nov 8, 2024	43.17	43.17	43.17	43.17	43.17	0.51%
Nov 7, 2024	42.95	42.95	42.95	42.95	42.95	0.96%
Nov 6, 2024	42.54	42.54	42.54	42.54	42.54	3.25%
Nov 5, 2024	41.20	41.20	41.20	41.20	41.20	1.78%
Nov 4, 2024	40.48	40.48	40.48	40.48	40.48	-0.83%
Nov 1, 2024	40.82	40.82	40.82	40.82	40.82	-0.32%
Oct 31, 2024	40.95	40.95	40.95	40.95	40.95	-1.89%
Oct 30, 2024	41.74	41.74	41.74	41.74	41.74	-0.86%
Oct 29, 2024	42.10	42.10	42.10	42.10	42.10	0.45%
Oct 28, 2024	41.91	41.91	41.91	41.91	41.91	0.58%
Oct 25, 2024	41.67	41.67	41.67	41.67	41.67	0.19%
Oct 24, 2024	41.59	41.59	41.59	41.59	41.59	-0.10%
Oct 23, 2024	41.63	41.63	41.63	41.63	41.63	-0.95%
Oct 22, 2024	42.03	42.03	42.03	42.03	42.03	-0.17%
Oct 21, 2024	42.10	42.10	42.10	42.10	42.10	-0.07%
Oct 18, 2024	42.13	42.13	42.13	42.13	42.13	0.10%
Oct 17, 2024	42.09	42.09	42.09	42.09	42.09	0.21%
Oct 16, 2024	42.00	42.00	42.00	42.00	42.00	0.91%
Oct 15, 2024	41.62	41.62	41.62	41.62	41.62	-1.05%