FSYSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 14, 2025	12.26	12.26	12.26	12.26	12.26	0.49%
Jan 13, 2025	12.20	12.20	12.20	12.20	12.20	-0.16%
Jan 10, 2025	12.22	12.22	12.22	12.22	12.22	-1.53%
Jan 8, 2025	12.41	12.41	12.41	12.41	12.41	-
Jan 7, 2025	12.41	12.41	12.41	12.41	12.41	-0.80%
Jan 6, 2025	12.51	12.51	12.51	12.51	12.51	0.72%
Jan 3, 2025	12.42	12.42	12.42	12.42	12.42	0.89%
Jan 2, 2025	12.31	12.31	12.31	12.31	12.31	-0.08%
Dec 31, 2024	12.32	12.32	12.32	12.32	12.32	-0.16%
Dec 30, 2024	12.34	12.34	12.34	12.34	12.34	-2.22%
Dec 27, 2024	12.62	12.62	12.62	12.62	12.26	-0.71%
Dec 26, 2024	12.71	12.71	12.71	12.71	12.35	0.08%
Dec 24, 2024	12.70	12.70	12.70	12.70	12.34	0.55%
Dec 23, 2024	12.63	12.63	12.63	12.63	12.27	1.53%
Dec 20, 2024	12.44	12.44	12.44	12.44	12.09	-0.32%
Dec 19, 2024	12.48	12.48	12.48	12.48	12.12	-0.08%
Dec 18, 2024	12.49	12.49	12.49	12.49	12.13	-2.57%
Dec 17, 2024	12.82	12.82	12.82	12.82	12.46	-0.54%
Dec 16, 2024	12.89	12.89	12.89	12.89	12.52	0.08%
Dec 13, 2024	12.88	12.88	12.88	12.88	12.51	-0.31%
Dec 12, 2024	12.92	12.92	12.92	12.92	12.55	-0.77%
Dec 11, 2024	13.02	13.02	13.02	13.02	12.65	0.62%
Dec 10, 2024	12.94	12.94	12.94	12.94	12.57	-0.61%
Dec 9, 2024	13.02	13.02	13.02	13.02	12.65	-0.38%
Dec 6, 2024	13.07	13.07	13.07	13.07	12.70	-
Dec 5, 2024	13.07	13.07	13.07	13.07	12.70	-
Dec 4, 2024	13.07	13.07	13.07	13.07	12.70	0.62%
Dec 3, 2024	12.99	12.99	12.99	12.99	12.62	0.15%
Dec 2, 2024	12.97	12.97	12.97	12.97	12.60	0.31%
Nov 29, 2024	12.93	12.93	12.93	12.93	12.56	0.54%
Nov 27, 2024	12.86	12.86	12.86	12.86	12.49	-0.08%
Nov 26, 2024	12.87	12.87	12.87	12.87	12.50	0.08%
Nov 25, 2024	12.86	12.86	12.86	12.86	12.49	0.39%
Nov 22, 2024	12.81	12.81	12.81	12.81	12.45	0.47%
Nov 21, 2024	12.75	12.75	12.75	12.75	12.39	0.55%
Nov 20, 2024	12.68	12.68	12.68	12.68	12.32	-0.08%
Nov 19, 2024	12.69	12.69	12.69	12.69	12.33	0.32%
Nov 18, 2024	12.65	12.65	12.65	12.65	12.29	0.48%
Nov 15, 2024	12.59	12.59	12.59	12.59	12.23	-0.94%
Nov 14, 2024	12.71	12.71	12.71	12.71	12.35	-0.39%
Nov 13, 2024	12.76	12.76	12.76	12.76	12.40	-0.47%
Nov 12, 2024	12.82	12.82	12.82	12.82	12.46	-1.00%
Nov 11, 2024	12.95	12.95	12.95	12.95	12.58	0.23%
Nov 8, 2024	12.92	12.92	12.92	12.92	12.55	-0.23%
Nov 7, 2024	12.95	12.95	12.95	12.95	12.58	1.09%
Nov 6, 2024	12.81	12.81	12.81	12.81	12.45	1.03%
Nov 5, 2024	12.68	12.68	12.68	12.68	12.32	1.28%
Nov 4, 2024	12.52	12.52	12.52	12.52	12.16	-
Nov 1, 2024	12.52	12.52	12.52	12.52	12.16	0.32%
Oct 31, 2024	12.48	12.48	12.48	12.48	12.12	-1.34%
Oct 30, 2024	12.65	12.65	12.65	12.65	12.29	-0.39%
Oct 29, 2024	12.70	12.70	12.70	12.70	12.34	-
Oct 28, 2024	12.70	12.70	12.70	12.70	12.34	0.32%
Oct 25, 2024	12.66	12.66	12.66	12.66	12.30	-0.16%
Oct 24, 2024	12.68	12.68	12.68	12.68	12.32	0.24%
Oct 23, 2024	12.65	12.65	12.65	12.65	12.29	-0.86%
Oct 22, 2024	12.76	12.76	12.76	12.76	12.40	-0.31%
Oct 21, 2024	12.80	12.80	12.80	12.80	12.44	-0.62%
Oct 18, 2024	12.88	12.88	12.88	12.88	12.51	0.47%
Oct 17, 2024	12.82	12.82	12.82	12.82	12.46	-0.08%
Oct 16, 2024	12.83	12.83	12.83	12.83	12.46	0.55%
Oct 15, 2024	12.76	12.76	12.76	12.76	12.40	-1.16%
Oct 14, 2024	12.91	12.91	12.91	12.91	12.54	0.55%
Oct 11, 2024	12.84	12.84	12.84	12.84	12.47	0.71%
Oct 10, 2024	12.75	12.75	12.75	12.75	12.39	-0.23%
Oct 9, 2024	12.78	12.78	12.78	12.78	12.42	0.31%
Oct 8, 2024	12.74	12.74	12.74	12.74	12.38	0.16%
Oct 7, 2024	12.72	12.72	12.72	12.72	12.36	-0.63%
Oct 4, 2024	12.80	12.80	12.80	12.80	12.44	0.79%
Oct 3, 2024	12.70	12.70	12.70	12.70	12.34	-0.63%
Oct 2, 2024	12.78	12.78	12.78	12.78	12.42	0.16%
Oct 1, 2024	12.76	12.76	12.76	12.76	12.40	-0.47%
Sep 30, 2024	12.82	12.82	12.82	12.82	12.46	-0.23%
Sep 27, 2024	12.85	12.85	12.85	12.85	12.48	-0.23%
Sep 26, 2024	12.88	12.88	12.88	12.88	12.51	1.26%
Sep 25, 2024	12.72	12.72	12.72	12.72	12.36	-0.47%
Sep 24, 2024	12.78	12.78	12.78	12.78	12.42	0.79%
Sep 23, 2024	12.68	12.68	12.68	12.68	12.32	0.16%
Sep 20, 2024	12.66	12.66	12.66	12.66	12.30	-0.47%
Sep 19, 2024	12.72	12.72	12.72	12.72	12.36	1.84%
Sep 18, 2024	12.49	12.49	12.49	12.49	12.13	-0.32%
Sep 17, 2024	12.53	12.53	12.53	12.53	12.17	-0.08%
Sep 16, 2024	12.54	12.54	12.54	12.54	12.18	0.40%
Sep 13, 2024	12.49	12.49	12.49	12.49	12.13	0.56%
Sep 12, 2024	12.42	12.42	12.42	12.42	12.07	0.81%
Sep 11, 2024	12.32	12.32	12.32	12.32	11.97	0.90%
Sep 10, 2024	12.21	12.21	12.21	12.21	11.86	0.08%
Sep 9, 2024	12.20	12.20	12.20	12.20	11.85	0.99%
Sep 6, 2024	12.08	12.08	12.08	12.08	11.74	-1.71%
Sep 5, 2024	12.29	12.29	12.29	12.29	11.94	-0.16%
Sep 4, 2024	12.31	12.31	12.31	12.31	11.96	-0.24%
Sep 3, 2024	12.34	12.34	12.34	12.34	11.99	-1.91%
Aug 30, 2024	12.58	12.58	12.58	12.58	12.22	0.56%
Aug 29, 2024	12.51	12.51	12.51	12.51	12.15	0.24%
Aug 28, 2024	12.48	12.48	12.48	12.48	12.12	-0.56%
Aug 27, 2024	12.55	12.55	12.55	12.55	12.19	0.16%
Aug 26, 2024	12.53	12.53	12.53	12.53	12.17	-0.32%
Aug 23, 2024	12.57	12.57	12.57	12.57	12.21	1.45%
Aug 22, 2024	12.39	12.39	12.39	12.39	12.04	-0.80%
Aug 21, 2024	12.49	12.49	12.49	12.49	12.13	0.48%