FSSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	13.05	13.05	13.05	13.05	13.05	-0.84%
Apr 1, 2026	13.16	13.16	13.16	13.16	13.16	1.94%
Mar 31, 2026	12.91	12.91	12.91	12.91	12.91	3.28%
Mar 30, 2026	12.50	12.50	12.50	12.50	12.50	0.40%
Mar 27, 2026	12.45	12.45	12.45	12.45	12.45	-1.03%
Mar 26, 2026	12.58	12.58	12.58	12.58	12.58	-2.78%
Mar 25, 2026	12.94	12.94	12.94	12.94	12.94	1.49%
Mar 24, 2026	12.75	12.75	12.75	12.75	12.75	-0.55%
Mar 23, 2026	12.82	12.82	12.82	12.82	12.82	2.81%
Mar 20, 2026	12.47	12.47	12.47	12.47	12.47	-3.26%
Mar 19, 2026	12.89	12.89	12.89	12.89	12.89	0.23%
Mar 18, 2026	12.86	12.86	12.86	12.86	12.86	-1.76%
Mar 17, 2026	13.09	13.09	13.09	13.09	13.09	0.38%
Mar 16, 2026	13.04	13.04	13.04	13.04	13.04	1.72%
Mar 13, 2026	12.82	12.82	12.82	12.82	12.82	-1.38%
Mar 12, 2026	13.00	13.00	13.00	13.00	13.00	-2.33%
Mar 11, 2026	13.31	13.31	13.31	13.31	13.31	-0.37%
Mar 10, 2026	13.36	13.36	13.36	13.36	13.36	0.45%
Mar 9, 2026	13.30	13.30	13.30	13.30	13.30	1.29%
Mar 6, 2026	13.13	13.13	13.13	13.13	13.13	-1.50%
Mar 5, 2026	13.33	13.33	13.33	13.33	13.33	-1.91%
Mar 4, 2026	13.59	13.59	13.59	13.59	13.59	0.97%
Mar 3, 2026	13.46	13.46	13.46	13.46	13.46	-3.37%
Mar 2, 2026	13.93	13.93	13.93	13.93	13.93	-2.38%
Feb 27, 2026	14.27	14.27	14.27	14.27	14.27	0.21%
Feb 26, 2026	14.24	14.24	14.24	14.24	14.24	-0.35%
Feb 25, 2026	14.29	14.29	14.29	14.29	14.29	0.85%
Feb 24, 2026	14.17	14.17	14.17	14.17	14.17	0.43%
Feb 23, 2026	14.11	14.11	14.11	14.11	14.11	-0.91%
Feb 20, 2026	14.24	14.24	14.24	14.24	14.24	0.85%
Feb 19, 2026	14.12	14.12	14.12	14.12	14.12	-0.07%
Feb 18, 2026	14.13	14.13	14.13	14.13	14.13	0.57%
Feb 17, 2026	14.05	14.05	14.05	14.05	14.05	-0.43%
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%