FSSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	13.86	13.86	13.86	13.86	13.86	0.73%
Apr 23, 2026	13.76	13.76	13.76	13.76	13.76	-0.86%
Apr 22, 2026	13.88	13.88	13.88	13.88	13.88	0.73%
Apr 21, 2026	13.78	13.78	13.78	13.78	13.78	-1.85%
Apr 20, 2026	14.04	14.04	14.04	14.04	14.04	-0.71%
Apr 17, 2026	14.14	14.14	14.14	14.14	14.14	1.51%
Apr 16, 2026	13.93	13.93	13.93	13.93	13.93	-0.29%
Apr 15, 2026	13.97	13.97	13.97	13.97	13.97	-0.43%
Apr 14, 2026	14.03	14.03	14.03	14.03	14.03	0.79%
Apr 13, 2026	13.92	13.92	13.92	13.92	13.92	0.80%
Apr 10, 2026	13.81	13.81	13.81	13.81	13.81	0.15%
Apr 9, 2026	13.79	13.79	13.79	13.79	13.79	0.22%
Apr 8, 2026	13.76	13.76	13.76	13.76	13.76	4.96%
Apr 7, 2026	13.11	13.11	13.11	13.11	13.11	0.08%
Apr 6, 2026	13.10	13.10	13.10	13.10	13.10	0.38%
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%