FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.85	43.85	43.66	43.79	43.79	0.48%	286,299
Aug 12, 2025	43.44	43.64	43.43	43.58	43.58	0.36%	232,905
Aug 11, 2025	43.57	43.63	43.29	43.43	43.43	-0.21%	231,380
Aug 8, 2025	43.55	43.55	43.47	43.52	43.52	-0.33%	368,028
Aug 7, 2025	43.56	43.72	43.56	43.66	43.66	-0.05%	155,884
Aug 6, 2025	43.57	43.70	43.57	43.68	43.68	0.05%	97,773
Aug 5, 2025	43.78	43.78	43.55	43.66	43.66	-0.11%	142,585
Aug 4, 2025	43.63	43.75	43.60	43.71	43.71	0.11%	236,765
Aug 1, 2025	43.33	43.67	43.33	43.66	43.66	1.02%	343,956
Jul 31, 2025	43.31	43.32	43.21	43.22	43.22	0.07%	219,808
Jul 30, 2025	43.23	43.32	43.19	43.19	43.19	-0.69%	112,094
Jul 29, 2025	43.33	43.50	43.33	43.49	43.35	0.49%	154,018
Jul 28, 2025	43.26	43.29	43.20	43.28	43.14	-0.12%	205,715
Jul 25, 2025	43.29	43.37	43.21	43.33	43.19	0.12%	89,483
Jul 24, 2025	43.23	43.30	43.20	43.28	43.14	0.09%	254,617
Jul 23, 2025	43.29	43.35	43.23	43.24	43.10	-0.18%	194,989
Jul 22, 2025	43.37	43.45	43.32	43.32	43.18	0.21%	384,578
Jul 21, 2025	43.49	43.49	43.23	43.23	43.09	0.26%	201,328
Jul 18, 2025	43.10	43.24	43.10	43.12	42.98	0.16%	141,621
Jul 17, 2025	43.16	43.18	43.05	43.05	42.91	-0.17%	114,412
Jul 16, 2025	43.02	43.21	43.00	43.12	42.99	0.29%	162,832
Jul 15, 2025	43.25	43.25	43.00	43.00	42.86	-0.30%	129,536
Jul 14, 2025	43.04	43.30	43.04	43.13	42.99	-	143,266
Jul 11, 2025	43.48	43.48	43.12	43.13	42.99	-0.55%	258,894
Jul 10, 2025	43.72	43.72	43.24	43.37	43.23	-0.82%	150,183
Jul 9, 2025	43.34	43.73	43.22	43.73	43.59	1.23%	1,304,995
Jul 8, 2025	43.10	43.29	43.10	43.20	43.06	-0.14%	2,182,885
Jul 7, 2025	43.32	43.33	43.14	43.26	43.12	-0.07%	167,139
Jul 3, 2025	43.30	43.49	43.29	43.29	43.15	-0.53%	176,120
Jul 2, 2025	43.38	43.52	43.35	43.52	43.38	0.02%	220,929
Jul 1, 2025	43.35	43.68	43.30	43.51	43.37	-0.11%	95,152
Jun 30, 2025	43.28	43.76	43.28	43.56	43.42	0.48%	222,257
Jun 27, 2025	43.35	43.53	43.28	43.35	43.21	-0.73%	180,807
Jun 26, 2025	43.50	43.69	43.37	43.67	43.39	1.56%	128,157
Jun 25, 2025	43.47	43.48	43.00	43.00	42.72	-1.08%	149,964
Jun 24, 2025	43.20	43.47	43.20	43.47	43.19	0.51%	130,989
Jun 23, 2025	43.35	43.45	43.25	43.25	42.97	0.28%	141,581
Jun 20, 2025	43.11	43.28	43.05	43.13	42.85	0.02%	118,643
Jun 18, 2025	43.19	43.26	43.10	43.12	42.84	-0.07%	113,112
Jun 17, 2025	43.08	43.18	42.99	43.15	42.87	0.23%	152,979
Jun 16, 2025	42.96	43.12	42.87	43.05	42.77	-0.16%	372,365
Jun 13, 2025	43.12	43.16	42.89	43.12	42.84	-0.37%	193,854
Jun 12, 2025	43.19	43.29	43.13	43.28	43.00	0.53%	487,032
Jun 11, 2025	42.99	43.23	42.98	43.05	42.77	0.51%	71,473
Jun 10, 2025	42.89	42.99	42.83	42.83	42.55	0.23%	105,294
Jun 9, 2025	42.71	42.89	42.71	42.73	42.45	0.12%	250,720
Jun 6, 2025	42.99	42.99	42.64	42.68	42.40	-0.77%	428,141
Jun 5, 2025	43.15	43.16	42.93	43.01	42.73	-0.05%	143,948
Jun 4, 2025	42.78	43.22	42.78	43.03	42.75	0.56%	272,167
Jun 3, 2025	42.78	42.97	42.78	42.79	42.51	-	643,710