FSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.35	43.53	43.28	43.35	43.35	-0.73%	180,807
Jun 26, 2025	43.50	43.69	43.37	43.67	43.53	1.56%	128,157
Jun 25, 2025	43.47	43.48	43.00	43.00	42.86	-1.08%	149,964
Jun 24, 2025	43.20	43.47	43.20	43.47	43.33	0.51%	130,989
Jun 23, 2025	43.35	43.45	43.25	43.25	43.11	0.28%	141,581
Jun 20, 2025	43.11	43.28	43.05	43.13	42.99	0.02%	118,643
Jun 18, 2025	43.19	43.26	43.10	43.12	42.98	-0.07%	113,112
Jun 17, 2025	43.08	43.18	42.99	43.15	43.01	0.23%	152,979
Jun 16, 2025	42.96	43.12	42.87	43.05	42.91	-0.16%	372,365
Jun 13, 2025	43.12	43.16	42.89	43.12	42.98	-0.37%	193,854
Jun 12, 2025	43.19	43.29	43.13	43.28	43.14	0.53%	487,032
Jun 11, 2025	42.99	43.23	42.98	43.05	42.91	0.51%	71,473
Jun 10, 2025	42.89	42.99	42.83	42.83	42.69	0.23%	105,294
Jun 9, 2025	42.71	42.89	42.71	42.73	42.59	0.12%	250,720
Jun 6, 2025	42.99	42.99	42.64	42.68	42.54	-0.77%	428,141
Jun 5, 2025	43.15	43.16	42.93	43.01	42.87	-0.05%	143,948
Jun 4, 2025	42.78	43.22	42.78	43.03	42.89	0.56%	272,167
Jun 3, 2025	42.78	42.97	42.78	42.79	42.65	-	643,710
Jun 2, 2025	42.78	42.98	42.78	42.79	42.65	-0.47%	798,659
May 30, 2025	42.67	43.01	42.67	42.99	42.85	0.49%	408,470
May 29, 2025	42.87	42.92	42.78	42.78	42.64	-0.30%	806,096
May 28, 2025	43.07	43.07	42.68	42.91	42.64	0.14%	487,792
May 27, 2025	42.74	42.94	42.74	42.85	42.58	0.45%	694,584
May 23, 2025	42.64	42.81	42.54	42.66	42.39	0.07%	489,999
May 22, 2025	42.51	42.73	42.47	42.63	42.36	0.52%	308,929
May 21, 2025	44.00	44.00	42.41	42.41	42.14	-0.86%	2,466,031
May 20, 2025	42.65	42.89	42.65	42.78	42.51	-0.35%	431,553
May 19, 2025	42.65	42.93	42.65	42.93	42.66	-0.14%	237,833
May 16, 2025	42.96	43.08	42.92	42.99	42.72	0.07%	195,549
May 15, 2025	42.88	43.04	42.75	42.96	42.69	0.75%	332,569
May 14, 2025	42.83	42.87	42.64	42.64	42.37	-0.40%	224,993
May 13, 2025	43.05	43.05	42.73	42.81	42.54	0.07%	388,348
May 12, 2025	43.00	43.00	42.73	42.78	42.51	-0.49%	340,982
May 9, 2025	43.05	43.19	42.99	42.99	42.72	0.09%	348,186
May 8, 2025	43.38	43.38	42.93	42.95	42.68	-0.49%	774,132
May 7, 2025	43.26	43.38	43.16	43.16	42.88	-0.12%	369,450
May 6, 2025	43.00	43.24	42.98	43.21	42.93	0.21%	266,797
May 5, 2025	43.12	43.17	42.90	43.12	42.84	-0.05%	356,473
May 2, 2025	43.34	43.39	43.00	43.14	42.86	-0.69%	171,809
May 1, 2025	43.53	43.62	43.17	43.44	43.16	-0.21%	556,927
Apr 30, 2025	43.27	43.54	43.27	43.53	43.25	0.18%	233,494
Apr 29, 2025	43.46	43.58	43.20	43.45	43.17	-0.34%	3,788,315
Apr 28, 2025	43.35	43.60	43.31	43.60	43.18	0.39%	2,128,834
Apr 25, 2025	43.27	43.43	43.25	43.43	43.01	0.28%	186,418
Apr 24, 2025	43.09	43.33	42.99	43.31	42.89	0.51%	482,020
Apr 23, 2025	43.14	43.19	42.83	43.09	42.67	0.96%	105,124
Apr 22, 2025	42.72	42.96	42.68	42.68	42.27	-0.21%	241,178
Apr 21, 2025	42.91	43.03	42.68	42.77	42.36	-0.70%	252,306
Apr 17, 2025	43.09	43.21	42.91	43.07	42.65	-0.44%	205,341
Apr 16, 2025	43.07	43.31	42.94	43.26	42.84	0.49%	152,886