FSSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	14.59	14.59	14.59	14.59	14.59	-0.61%
Jul 7, 2026	14.68	14.68	14.68	14.68	14.68	-1.54%
Jul 6, 2026	14.91	14.91	14.91	14.91	14.91	1.22%
Jul 2, 2026	14.73	14.73	14.73	14.73	14.73	0.89%
Jul 1, 2026	14.60	14.60	14.60	14.60	14.60	-1.48%
Jun 30, 2026	14.82	14.82	14.82	14.82	14.82	0.61%
Jun 29, 2026	14.73	14.73	14.73	14.73	14.73	1.10%
Jun 26, 2026	14.57	14.57	14.57	14.57	14.57	-0.48%
Jun 25, 2026	14.64	14.64	14.64	14.64	14.64	0.69%
Jun 24, 2026	14.54	14.54	14.54	14.54	14.54	-
Jun 23, 2026	14.54	14.54	14.54	14.54	14.54	-2.81%
Jun 22, 2026	14.96	14.96	14.96	14.96	14.96	0.47%
Jun 18, 2026	14.89	14.89	14.89	14.89	14.89	1.43%
Jun 17, 2026	14.68	14.68	14.68	14.68	14.68	-0.14%
Jun 16, 2026	14.70	14.70	14.70	14.70	14.70	-0.07%
Jun 15, 2026	14.71	14.71	14.71	14.71	14.71	0.82%
Jun 12, 2026	14.59	14.59	14.59	14.59	14.59	0.41%
Jun 11, 2026	14.53	14.53	14.53	14.53	14.53	3.56%
Jun 10, 2026	14.03	14.03	14.03	14.03	14.03	-1.89%
Jun 9, 2026	14.30	14.30	14.30	14.30	14.30	0.21%
Jun 8, 2026	14.27	14.27	14.27	14.27	14.27	0.71%
Jun 5, 2026	14.17	14.17	14.17	14.17	14.17	-3.14%
Jun 4, 2026	14.63	14.63	14.63	14.63	14.63	0.48%
Jun 3, 2026	14.56	14.56	14.56	14.56	14.56	-0.41%
Jun 2, 2026	14.62	14.62	14.62	14.62	14.62	0.83%
Jun 1, 2026	14.50	14.50	14.50	14.50	14.50	-0.21%
May 29, 2026	14.53	14.53	14.53	14.53	14.53	0.21%
May 28, 2026	14.50	14.50	14.50	14.50	14.50	-
May 27, 2026	14.50	14.50	14.50	14.50	14.50	-0.28%
May 26, 2026	14.54	14.54	14.54	14.54	14.54	1.47%
May 22, 2026	14.33	14.33	14.33	14.33	14.33	0.14%
May 21, 2026	14.31	14.31	14.31	14.31	14.31	1.13%
May 20, 2026	14.15	14.15	14.15	14.15	14.15	1.73%
May 19, 2026	13.91	13.91	13.91	13.91	13.91	-0.78%
May 18, 2026	14.02	14.02	14.02	14.02	14.02	0.07%
May 15, 2026	14.01	14.01	14.01	14.01	14.01	-2.30%
May 14, 2026	14.34	14.34	14.34	14.34	14.34	-
May 13, 2026	14.34	14.34	14.34	14.34	14.34	0.63%
May 12, 2026	14.25	14.25	14.25	14.25	14.25	-0.97%
May 11, 2026	14.39	14.39	14.39	14.39	14.39	0.42%
May 8, 2026	14.33	14.33	14.33	14.33	14.33	1.13%
May 7, 2026	14.17	14.17	14.17	14.17	14.17	-1.67%
May 6, 2026	14.41	14.41	14.41	14.41	14.41	2.86%
May 5, 2026	14.01	14.01	14.01	14.01	14.01	1.30%
May 4, 2026	13.83	13.83	13.83	13.83	13.83	-1.07%
May 1, 2026	13.98	13.98	13.98	13.98	13.98	-0.57%
Apr 30, 2026	14.06	14.06	14.06	14.06	14.06	2.63%
Apr 29, 2026	13.70	13.70	13.70	13.70	13.70	-0.72%
Apr 28, 2026	13.80	13.80	13.80	13.80	13.80	-0.50%
Apr 27, 2026	13.87	13.87	13.87	13.87	13.87	0.07%