FSEC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 12 2025 | 42.47 | -0.22 | -0.52% | 42.50 | 42.57 | 42.26 | 314,748 |
Feb 11 2025 | 42.69 | -0.12 | -0.28% | 42.84 | 42.84 | 42.57 | 220,535 |
Feb 10 2025 | 42.81 | 0.03 | 0.07% | 42.70 | 42.8833 | 42.70 | 275,183 |
Feb 07 2025 | 42.78 | 0.01 | 0.02% | 42.53 | 42.85 | 42.53 | 364,654 |
Feb 06 2025 | 42.77 | -0.17 | -0.40% | 42.74 | 42.9003 | 42.705 | 215,776 |
Feb 05 2025 | 42.94 | 0.25 | 0.59% | 42.90 | 43.09 | 42.84 | 214,664 |
Feb 04 2025 | 42.69 | 0.10 | 0.23% | 42.50 | 42.81 | 42.50 | 77,642 |
Feb 03 2025 | 42.59 | -0.05 | -0.12% | 42.81 | 42.81 | 42.59 | 194,139 |
Jan 31 2025 | 42.64 | -0.08 | -0.18% | 42.69 | 42.77 | 42.5615 | 74,662 |
Jan 30 2025 | 42.715 | -0.04 | -0.08% | 42.69 | 42.78 | 42.65 | 1,225,939 |
Jan 29 2025 | 42.75 | 0.03 | 0.07% | 42.49 | 42.95 | 42.49 | 298,359 |
Jan 28 2025 | 42.72 | -0.01 | -0.02% | 42.55 | 42.78 | 42.545 | 201,689 |
Jan 27 2025 | 42.73 | 0.31 | 0.73% | 42.71 | 42.73 | 42.5211 | 4,202,311 |
Jan 24 2025 | 42.42 | -0.13 | -0.31% | 42.37 | 42.505 | 42.33 | 197,174 |
Jan 23 2025 | 42.55 | 0.00 | 0.00% | 42.55 | 42.55 | 42.55 | 0 |
Jan 22 2025 | 42.55 | -0.08 | -0.19% | 42.75 | 42.75 | 42.43 | 217,068 |
Jan 21 2025 | 42.63 | 0.16 | 0.38% | 42.60 | 42.67 | 42.47 | 250,483 |
Jan 17 2025 | 42.47 | -0.03 | -0.07% | 42.40 | 42.57 | 42.355 | 136,489 |
Jan 16 2025 | 42.50 | 0.10 | 0.24% | 42.84 | 42.95 | 42.05 | 229,687 |
Jan 15 2025 | 42.40 | 0.48 | 1.15% | 42.21 | 42.49 | 42.21 | 237,356 |
Jan 14 2025 | 41.92 | -0.03 | -0.07% | 41.97 | 41.99 | 41.8919 | 163,193 |
Jan 13 2025 | 41.95 | 0.01 | 0.02% | 42.21 | 42.21 | 41.8801 | 2,748,358 |
Jan 10 2025 | 41.94 | -0.36 | -0.86% | 42.1174 | 42.155 | 41.84 | 2,332,946 |
Jan 08 2025 | 42.3025 | 0.03 | 0.07% | 42.25 | 42.33 | 42.1909 | 3,421,673 |
Jan 07 2025 | 42.2713 | -0.08 | -0.19% | 42.38 | 42.39 | 42.11 | 111,944 |
Jan 06 2025 | 42.35 | -0.06 | -0.15% | 42.30 | 42.4304 | 42.30 | 74,960 |
Jan 03 2025 | 42.4121 | -0.20 | -0.46% | 42.62 | 42.62 | 42.38 | 153,166 |
Jan 02 2025 | 42.61 | 0.11 | 0.26% | 42.69 | 42.70 | 42.28 | 26,844 |
Dec 31 2024 | 42.5015 | -0.02 | -0.04% | 42.44 | 42.78 | 42.44 | 17,643 |
Dec 30 2024 | 42.52 | 0.09 | 0.21% | 42.82 | 42.82 | 42.44 | 234,129 |
Dec 27 2024 | 42.43 | -0.15 | -0.35% | 42.57 | 42.62 | 42.43 | 62,114 |
Dec 26 2024 | 42.58 | 0.09 | 0.21% | 42.84 | 42.84 | 42.32 | 65,613 |
Dec 24 2024 | 42.4905 | -0.01 | -0.03% | 42.40 | 42.58 | 42.359 | 43,577 |
Dec 23 2024 | 42.5043 | -0.19 | -0.43% | 42.96 | 42.96 | 42.445 | 369,061 |
Dec 20 2024 | 42.69 | 0.28 | 0.66% | 42.73 | 42.85 | 42.17 | 93,836 |
Dec 19 2024 | 42.41 | -0.20 | -0.47% | 42.50 | 42.51 | 42.34 | 160,935 |
Dec 18 2024 | 42.6117 | -0.33 | -0.78% | 42.98 | 43.01 | 42.6117 | 350,072 |
Dec 17 2024 | 42.9448 | 0.02 | 0.06% | 43.21 | 43.21 | 42.9061 | 119,333 |
Dec 16 2024 | 42.92 | 0.06 | 0.14% | 43.51 | 43.51 | 42.90 | 961,541 |
Dec 13 2024 | 42.86 | -0.21 | -0.49% | 43.06 | 43.06 | 42.77 | 1,009,276 |
Dec 12 2024 | 43.07 | -0.21 | -0.48% | 43.21 | 43.25 | 43.04 | 233,341 |
Dec 11 2024 | 43.279 | -0.07 | -0.16% | 43.50 | 43.5599 | 43.26 | 197,205 |
Dec 10 2024 | 43.35 | -0.04 | -0.09% | 43.25 | 43.4083 | 43.1708 | 842,420 |
Dec 09 2024 | 43.39 | -0.10 | -0.23% | 43.39 | 43.56 | 43.38 | 248,878 |
Dec 06 2024 | 43.49 | 0.07 | 0.16% | 43.20 | 43.69 | 43.20 | 55,559 |
Dec 05 2024 | 43.42 | 0.09 | 0.21% | 43.65 | 43.65 | 43.23 | 634,164 |
Dec 04 2024 | 43.33 | 0.09 | 0.20% | 42.82 | 43.445 | 42.82 | 508,639 |
Dec 03 2024 | 43.2443 | -0.10 | -0.22% | 43.45 | 43.53 | 43.22 | 517,451 |
Dec 02 2024 | 43.34 | 0.06 | 0.14% | 42.89 | 43.37 | 42.89 | 766,121 |
Nov 29 2024 | 43.28 | 0.07 | 0.16% | 43.20 | 43.43 | 43.20 | 22,558 |
Nov 27 2024 | 43.21 | 0.02 | 0.05% | 42.86 | 43.305 | 42.86 | 112,430 |
Nov 26 2024 | 43.19 | -0.10 | -0.23% | 42.91 | 43.20 | 42.8802 | 403,181 |
Nov 25 2024 | 43.29 | 0.42 | 0.98% | 42.35 | 43.45 | 42.35 | 431,550 |
Nov 22 2024 | 42.87 | 0.08 | 0.19% | 42.88 | 42.945 | 42.80 | 812,006 |
Nov 21 2024 | 42.79 | 0.02 | 0.05% | 42.83 | 42.99 | 42.76 | 621,263 |
Nov 20 2024 | 42.77 | -0.05 | -0.12% | 43.16 | 43.16 | 42.69 | 624,475 |
Nov 19 2024 | 42.82 | 0.08 | 0.19% | 42.93 | 42.97 | 42.77 | 182,253 |
Nov 18 2024 | 42.74 | -0.06 | -0.15% | 42.70 | 42.86 | 42.62 | 1,047,862 |
Nov 15 2024 | 42.8041 | 0.04 | 0.10% | 42.66 | 42.9999 | 42.5463 | 767,917 |