FSSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	30.56	30.56	30.56	30.56	30.56	-0.75%
Jul 6, 2026	30.79	30.79	30.79	30.79	30.79	0.56%
Jul 2, 2026	30.62	30.62	30.62	30.62	30.62	-0.58%
Jul 1, 2026	30.80	30.80	30.80	30.80	30.80	-1.03%
Jun 30, 2026	31.12	31.12	31.12	31.12	31.12	1.14%
Jun 29, 2026	30.77	30.77	30.77	30.77	30.77	0.49%
Jun 26, 2026	30.62	30.62	30.62	30.62	30.62	0.76%
Jun 25, 2026	30.39	30.39	30.39	30.39	30.39	1.37%
Jun 24, 2026	29.98	29.98	29.98	29.98	29.98	0.81%
Jun 23, 2026	29.74	29.74	29.74	29.74	29.74	-1.13%
Jun 22, 2026	30.08	30.08	30.08	30.08	30.08	0.74%
Jun 18, 2026	29.86	29.86	29.86	29.86	29.86	1.67%
Jun 17, 2026	29.37	29.37	29.37	29.37	29.37	-0.07%
Jun 16, 2026	29.39	29.39	29.39	29.39	29.39	-0.98%
Jun 15, 2026	29.68	29.68	29.68	29.68	29.68	0.92%
Jun 12, 2026	29.41	29.41	29.41	29.41	29.41	0.65%
Jun 11, 2026	29.22	29.22	29.22	29.22	29.22	3.11%
Jun 10, 2026	28.34	28.34	28.34	28.34	28.34	-1.53%
Jun 9, 2026	28.78	28.78	28.78	28.78	28.78	0.74%
Jun 8, 2026	28.57	28.57	28.57	28.57	28.57	0.32%
Jun 5, 2026	28.48	28.48	28.48	28.48	28.48	-3.13%
Jun 4, 2026	29.40	29.40	29.40	29.40	29.40	1.41%
Jun 3, 2026	28.99	28.99	28.99	28.99	28.99	-0.79%
Jun 2, 2026	29.22	29.22	29.22	29.22	29.22	-0.27%
Jun 1, 2026	29.30	29.30	29.30	29.30	29.30	0.14%
May 29, 2026	29.26	29.26	29.26	29.26	29.26	0.41%
May 28, 2026	29.14	29.14	29.14	29.14	29.14	0.83%
May 27, 2026	28.90	28.90	28.90	28.90	28.90	-0.65%
May 26, 2026	29.09	29.09	29.09	29.09	29.09	1.04%
May 22, 2026	28.79	28.79	28.79	28.79	28.79	0.88%
May 21, 2026	28.54	28.54	28.54	28.54	28.54	0.71%
May 20, 2026	28.34	28.34	28.34	28.34	28.34	2.68%
May 19, 2026	27.60	27.60	27.60	27.60	27.60	-0.86%
May 18, 2026	27.84	27.84	27.84	27.84	27.84	-0.61%
May 15, 2026	28.01	28.01	28.01	28.01	28.01	-2.34%
May 14, 2026	28.68	28.68	28.68	28.68	28.68	0.56%
May 13, 2026	28.52	28.52	28.52	28.52	28.52	-0.38%
May 12, 2026	28.63	28.63	28.63	28.63	28.63	-1.31%
May 11, 2026	29.01	29.01	29.01	29.01	29.01	0.31%
May 8, 2026	28.92	28.92	28.92	28.92	28.92	1.01%
May 7, 2026	28.63	28.63	28.63	28.63	28.63	-0.28%
May 6, 2026	28.71	28.71	28.71	28.71	28.71	0.67%
May 5, 2026	28.52	28.52	28.52	28.52	28.52	0.53%
May 4, 2026	28.37	28.37	28.37	28.37	28.37	0.50%
May 1, 2026	28.23	28.23	28.23	28.23	28.23	0.21%
Apr 30, 2026	28.17	28.17	28.17	28.17	28.17	2.55%
Apr 29, 2026	27.47	27.47	27.47	27.47	27.47	-0.72%
Apr 28, 2026	27.67	27.67	27.67	27.67	27.67	-1.60%
Apr 27, 2026	28.12	28.12	28.12	28.12	28.12	-0.53%
Apr 24, 2026	28.27	28.27	28.27	28.27	28.27	0.82%