FSSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	14.11	14.11	14.11	14.11	14.11	-0.35%
Feb 12, 2026	14.16	14.16	14.16	14.16	14.16	-1.32%
Feb 11, 2026	14.35	14.35	14.35	14.35	14.35	0.56%
Feb 10, 2026	14.27	14.27	14.27	14.27	14.27	-
Feb 9, 2026	14.27	14.27	14.27	14.27	14.27	1.78%
Feb 6, 2026	14.02	14.02	14.02	14.02	14.02	2.71%
Feb 5, 2026	13.65	13.65	13.65	13.65	13.65	-1.16%
Feb 4, 2026	13.81	13.81	13.81	13.81	13.81	-0.72%
Feb 3, 2026	13.91	13.91	13.91	13.91	13.91	-0.22%
Feb 2, 2026	13.94	13.94	13.94	13.94	13.94	0.87%
Jan 30, 2026	13.82	13.82	13.82	13.82	13.82	-0.93%
Jan 29, 2026	13.95	13.95	13.95	13.95	13.95	0.36%
Jan 28, 2026	13.90	13.90	13.90	13.90	13.90	-0.64%
Jan 27, 2026	13.99	13.99	13.99	13.99	13.99	1.89%
Jan 26, 2026	13.73	13.73	13.73	13.73	13.73	0.29%
Jan 23, 2026	13.69	13.69	13.69	13.69	13.69	0.51%
Jan 22, 2026	13.62	13.62	13.62	13.62	13.62	0.81%
Jan 21, 2026	13.51	13.51	13.51	13.51	13.51	0.75%
Jan 20, 2026	13.41	13.41	13.41	13.41	13.41	-1.69%
Jan 16, 2026	13.64	13.64	13.64	13.64	13.64	0.37%
Jan 15, 2026	13.59	13.59	13.59	13.59	13.59	0.37%
Jan 14, 2026	13.54	13.54	13.54	13.54	13.54	0.15%
Jan 13, 2026	13.52	13.52	13.52	13.52	13.52	-0.73%
Jan 12, 2026	13.62	13.62	13.62	13.62	13.62	0.67%
Jan 9, 2026	13.53	13.53	13.53	13.53	13.53	1.20%
Jan 8, 2026	13.37	13.37	13.37	13.37	13.37	-0.15%
Jan 7, 2026	13.39	13.39	13.39	13.39	13.39	-0.52%
Jan 6, 2026	13.46	13.46	13.46	13.46	13.46	0.67%
Jan 5, 2026	13.37	13.37	13.37	13.37	13.37	1.13%
Jan 2, 2026	13.22	13.22	13.22	13.22	13.22	0.92%
Dec 31, 2025	13.10	13.10	13.10	13.10	13.10	-0.30%
Dec 30, 2025	13.14	13.14	13.14	13.14	13.14	0.08%
Dec 29, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 26, 2025	13.13	13.13	13.13	13.13	13.13	0.15%
Dec 24, 2025	13.11	13.11	13.11	13.11	13.11	0.08%
Dec 23, 2025	13.10	13.10	13.10	13.10	13.10	0.77%
Dec 22, 2025	13.00	13.00	13.00	13.00	13.00	0.39%
Dec 19, 2025	12.95	12.95	12.95	12.95	12.95	0.62%
Dec 18, 2025	12.87	12.87	12.87	12.87	12.87	0.86%
Dec 17, 2025	12.76	12.76	12.76	12.76	12.76	-1.31%
Dec 16, 2025	12.93	12.93	12.93	12.93	12.93	-0.46%
Dec 15, 2025	12.99	12.99	12.99	12.99	12.99	0.78%
Dec 12, 2025	12.89	12.89	12.89	12.89	12.89	-3.37%
Dec 11, 2025	13.03	13.03	13.03	13.34	13.03	0.38%
Dec 10, 2025	12.98	12.98	12.98	13.29	12.98	1.22%
Dec 9, 2025	12.82	12.82	12.82	13.13	12.82	-0.38%
Dec 8, 2025	12.87	12.87	12.87	13.18	12.87	-0.08%
Dec 5, 2025	12.88	12.88	12.88	13.19	12.88	0.23%
Dec 4, 2025	12.85	12.85	12.85	13.16	12.85	0.23%
Dec 3, 2025	12.82	12.82	12.82	13.13	12.82	0.38%