FSN E-Commerce Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	299.20	303.70	298.55	301.75	-	1.22%	9,424,983
Jun 18, 2026	282.45	303.75	281.80	298.10	298.10	6.10%	36,124,200
Jun 17, 2026	273.65	282.35	273.15	280.95	280.95	3.23%	9,414,746
Jun 16, 2026	272.70	275.35	270.25	272.15	272.15	-0.24%	4,906,344
Jun 15, 2026	276.45	277.55	271.80	272.80	272.80	-0.26%	5,754,999
Jun 12, 2026	264.70	275.65	262.80	273.50	273.50	5.09%	12,127,540
Jun 11, 2026	261.00	263.45	259.35	260.25	260.25	-0.82%	4,793,109
Jun 10, 2026	267.05	268.50	261.55	262.40	262.40	-1.74%	12,206,000
Jun 9, 2026	262.00	268.80	260.60	267.05	267.05	2.59%	6,196,671
Jun 8, 2026	259.00	262.75	257.80	260.30	260.30	-0.76%	2,627,307
Jun 5, 2026	269.00	269.85	261.25	262.30	262.30	-1.96%	1,817,319
Jun 4, 2026	268.95	270.25	265.90	267.55	267.55	-0.69%	2,992,032
Jun 3, 2026	268.85	270.40	263.90	269.40	269.40	-0.06%	4,025,633
Jun 2, 2026	265.10	270.40	264.65	269.55	269.55	1.07%	6,316,054
Jun 1, 2026	262.65	268.40	259.65	266.70	266.70	1.68%	5,559,761
May 29, 2026	263.15	265.25	259.05	262.30	262.30	-0.32%	19,333,640
May 27, 2026	265.85	267.90	261.00	263.15	263.15	-1.20%	5,470,638
May 26, 2026	270.50	271.90	265.20	266.35	266.35	-1.37%	7,379,166
May 25, 2026	280.10	281.00	267.70	270.05	270.05	-2.60%	8,228,260
May 22, 2026	283.50	285.60	269.05	277.25	277.25	1.00%	31,687,140
May 21, 2026	275.75	277.00	272.95	274.50	274.50	0.44%	5,838,024
May 20, 2026	269.10	274.50	267.55	273.30	273.30	0.68%	2,354,029
May 19, 2026	274.95	275.20	270.00	271.45	271.45	-0.46%	2,436,357
May 18, 2026	272.90	274.45	265.85	272.70	272.70	0.11%	4,619,071
May 15, 2026	273.00	276.90	270.30	272.40	272.40	-0.22%	3,254,422
May 14, 2026	265.00	274.00	264.55	273.00	273.00	2.69%	4,700,847
May 13, 2026	258.95	268.25	258.40	265.85	265.85	2.00%	2,963,479
May 12, 2026	268.85	271.20	259.55	260.65	260.65	-3.55%	2,522,746
May 11, 2026	272.90	272.90	265.70	270.25	270.25	-0.93%	2,000,554
May 8, 2026	269.85	274.00	269.25	272.80	272.80	1.09%	1,681,989
May 7, 2026	274.25	279.25	268.65	269.85	269.85	-0.92%	6,436,993
May 6, 2026	272.00	274.25	270.00	272.35	272.35	0.87%	3,216,810
May 5, 2026	264.85	271.50	263.25	270.00	270.00	1.94%	2,389,376
May 4, 2026	267.80	269.50	260.75	264.85	264.85	0.03%	2,635,238
Apr 30, 2026	266.97	267.32	263.07	264.76	264.76	-1.15%	2,079,022
Apr 29, 2026	271.69	271.69	266.69	267.85	267.85	-0.84%	2,783,335
Apr 28, 2026	271.37	271.80	268.10	270.11	270.11	0.34%	3,154,559
Apr 27, 2026	263.19	271.90	263.19	269.19	269.19	2.44%	4,962,076
Apr 24, 2026	262.95	264.83	260.02	262.79	262.79	0.36%	4,239,788
Apr 23, 2026	259.94	264.38	258.20	261.85	261.85	0.73%	3,398,254
Apr 22, 2026	264.95	266.49	259.33	259.94	259.94	-1.89%	9,681,482
Apr 21, 2026	265.25	267.20	263.60	264.94	264.94	0.15%	4,709,445
Apr 20, 2026	271.77	272.50	263.74	264.55	264.55	-1.89%	2,956,051
Apr 17, 2026	263.65	270.90	262.00	269.66	269.66	2.68%	3,667,026
Apr 16, 2026	265.00	265.85	260.55	262.61	262.61	0.26%	3,101,312
Apr 15, 2026	260.50	264.00	258.85	261.92	261.92	1.93%	3,175,844
Apr 13, 2026	255.01	259.39	251.37	256.96	256.96	-0.97%	2,788,796
Apr 10, 2026	257.48	260.44	255.61	259.49	259.49	1.79%	3,213,459
Apr 9, 2026	253.91	259.00	252.25	254.93	254.93	0.34%	4,176,546
Apr 8, 2026	256.00	256.29	250.70	254.07	254.07	2.47%	4,146,307