Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FISR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 25.71 | -0.07 | -0.27% | 25.74 | 25.74 | 25.67 | 122,464 |
| Jul 12 2024 | 25.78 | 0.05 | 0.20% | 25.65 | 25.78 | 25.65 | 58,741 |
| Jul 11 2024 | 25.729 | 0.12 | 0.46% | 25.61 | 25.7599 | 25.61 | 76,882 |
| Jul 10 2024 | 25.61 | 0.04 | 0.16% | 25.52 | 25.61 | 25.47 | 965,476 |
| Jul 09 2024 | 25.57 | -0.02 | -0.08% | 25.56 | 25.57 | 25.50 | 35,180 |
| Jul 08 2024 | 25.59 | 0.01 | 0.04% | 25.60 | 25.60 | 25.5403 | 31,513 |
| Jul 05 2024 | 25.58 | 0.14 | 0.55% | 25.52 | 25.58 | 25.4992 | 27,760 |
| Jul 03 2024 | 25.44 | 0.14 | 0.55% | 25.37 | 25.44 | 25.32 | 50,039 |
| Jul 02 2024 | 25.30 | 0.11 | 0.44% | 25.28 | 25.30 | 25.23 | 76,145 |
| Jul 01 2024 | 25.19 | -0.24 | -0.94% | 25.00 | 25.2734 | 25.00 | 59,770 |
| Jun 28 2024 | 25.4301 | -0.17 | -0.66% | 25.6299 | 25.6299 | 25.43 | 49,141 |
| Jun 27 2024 | 25.60 | 0.04 | 0.16% | 25.62 | 25.70 | 25.57 | 68,969 |
| Jun 26 2024 | 25.56 | -0.16 | -0.61% | 25.58 | 25.58 | 25.5102 | 109,948 |
| Jun 25 2024 | 25.7175 | 0.06 | 0.22% | 25.64 | 25.76 | 25.63 | 988,160 |
| Jun 24 2024 | 25.66 | 0.03 | 0.12% | 25.58 | 25.66 | 25.58 | 29,952 |
| Jun 21 2024 | 25.6299 | 0.03 | 0.12% | 25.6499 | 25.6499 | 25.5874 | 21,472 |
| Jun 20 2024 | 25.60 | -0.08 | -0.32% | 25.44 | 25.63 | 25.44 | 33,597 |
| Jun 18 2024 | 25.6822 | 0.09 | 0.36% | 25.57 | 25.685 | 25.57 | 30,516 |
| Jun 17 2024 | 25.589 | -0.08 | -0.32% | 25.45 | 25.589 | 25.45 | 41,963 |
| Jun 14 2024 | 25.67 | 0.07 | 0.27% | 25.63 | 25.70 | 25.63 | 18,181 |
| Jun 13 2024 | 25.60 | 0.14 | 0.55% | 25.50 | 25.6352 | 25.50 | 24,161 |
| Jun 12 2024 | 25.46 | 0.14 | 0.53% | 25.51 | 25.6084 | 25.46 | 47,832 |
| Jun 11 2024 | 25.325 | 0.07 | 0.28% | 25.32 | 25.3357 | 25.24 | 636,045 |
| Jun 10 2024 | 25.255 | -0.05 | -0.18% | 25.26 | 25.27 | 25.222 | 42,187 |
| Jun 07 2024 | 25.30 | -0.20 | -0.78% | 25.37 | 25.37 | 25.29 | 20,540 |
| Jun 06 2024 | 25.50 | 0.00 | 0.00% | 25.49 | 25.50 | 25.45 | 22,983 |
| Jun 05 2024 | 25.50 | 0.07 | 0.28% | 25.45 | 25.50 | 25.3801 | 38,893 |
| Jun 04 2024 | 25.43 | 0.13 | 0.51% | 25.25 | 25.43 | 25.25 | 22,235 |
| Jun 03 2024 | 25.30 | 0.02 | 0.08% | 25.19 | 25.34 | 25.19 | 43,069 |
| May 31 2024 | 25.28 | 0.09 | 0.36% | 25.27 | 25.28 | 25.21 | 46,729 |
| May 30 2024 | 25.19 | 0.10 | 0.40% | 25.06 | 25.19 | 25.06 | 41,843 |
| May 29 2024 | 25.09 | -0.09 | -0.36% | 25.09 | 25.0999 | 25.05 | 61,138 |
| May 28 2024 | 25.18 | -0.08 | -0.32% | 25.29 | 25.3199 | 25.14 | 52,367 |
| May 24 2024 | 25.26 | 0.04 | 0.16% | 25.26 | 25.30 | 25.2124 | 549,564 |
| May 23 2024 | 25.22 | -0.08 | -0.32% | 25.27 | 25.27 | 25.20 | 26,245 |
| May 22 2024 | 25.30 | -0.03 | -0.12% | 25.30 | 25.34 | 25.29 | 17,474 |
| May 21 2024 | 25.33 | 0.05 | 0.20% | 25.29 | 25.3699 | 25.29 | 26,169 |
| May 20 2024 | 25.28 | -0.03 | -0.12% | 25.305 | 25.3299 | 25.28 | 18,759 |
| May 17 2024 | 25.31 | -0.07 | -0.26% | 25.35 | 25.3742 | 25.31 | 18,197 |
| May 16 2024 | 25.375 | -0.05 | -0.20% | 25.45 | 25.45 | 25.375 | 12,088 |
| May 15 2024 | 25.425 | 0.19 | 0.73% | 25.42 | 25.4499 | 25.3512 | 82,709 |
| May 14 2024 | 25.24 | 0.04 | 0.16% | 25.20 | 25.2699 | 25.20 | 156,369 |
| May 13 2024 | 25.20 | 0.03 | 0.12% | 25.25 | 25.25 | 25.20 | 72,341 |
| May 10 2024 | 25.17 | -0.08 | -0.32% | 25.21 | 25.2499 | 25.14 | 1,688,448 |
| May 09 2024 | 25.25 | 0.03 | 0.12% | 25.17 | 25.28 | 25.17 | 27,190 |
| May 08 2024 | 25.22 | -0.04 | -0.16% | 25.25 | 25.25 | 25.1944 | 28,800 |
| May 07 2024 | 25.26 | 0.04 | 0.16% | 25.32 | 25.32 | 25.23 | 38,131 |
| May 06 2024 | 25.22 | 0.05 | 0.20% | 25.19 | 25.22 | 25.1633 | 37,507 |
| May 03 2024 | 25.17 | 0.14 | 0.56% | 25.16 | 25.2299 | 25.12 | 39,759 |
| May 02 2024 | 25.03 | 0.07 | 0.28% | 24.99 | 25.06 | 24.945 | 47,957 |
| May 01 2024 | 24.96 | 0.06 | 0.24% | 24.90 | 25.01 | 24.8739 | 79,928 |
| Apr 30 2024 | 24.90 | -0.15 | -0.60% | 24.96 | 24.98 | 24.90 | 41,706 |
| Apr 29 2024 | 25.05 | 0.11 | 0.44% | 25.00 | 25.05 | 24.981 | 76,717 |
| Apr 26 2024 | 24.94 | 0.06 | 0.24% | 24.91 | 24.99 | 24.8965 | 68,085 |
| Apr 25 2024 | 24.88 | -0.11 | -0.44% | 24.8594 | 24.92 | 24.8392 | 94,267 |
| Apr 24 2024 | 24.99 | -0.06 | -0.24% | 25.00 | 25.00 | 24.925 | 30,850 |
| Apr 23 2024 | 25.05 | 0.06 | 0.24% | 25.00 | 25.19 | 24.94 | 1,307,415 |
| Apr 22 2024 | 24.99 | 0.04 | 0.16% | 24.93 | 24.99 | 24.93 | 35,673 |
| Apr 19 2024 | 24.95 | 0.05 | 0.20% | 24.97 | 24.98 | 24.94 | 22,663 |
| Apr 18 2024 | 24.90 | -0.08 | -0.32% | 24.9945 | 24.9945 | 24.90 | 72,004 |
| Apr 17 2024 | 24.98 | 0.14 | 0.56% | 24.9101 | 25.01 | 24.9101 | 27,330 |
