Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 26.243 | 0.34 | 1.32% | 26.08 | 26.243 | 26.08 | 1,347 |
| Jul 19 2024 | 25.90 | -0.16 | -0.61% | 26.04 | 26.04 | 25.90 | 661 |
| Jul 18 2024 | 26.06 | -0.22 | -0.84% | 26.26 | 26.32 | 26.00 | 1,554 |
| Jul 17 2024 | 26.2804 | -0.35 | -1.32% | 26.38 | 26.38 | 26.2804 | 475 |
| Jul 16 2024 | 26.6309 | 0.32 | 1.23% | 26.48 | 26.6309 | 26.48 | 543 |
| Jul 15 2024 | 26.3071 | 0.01 | 0.04% | 26.37 | 26.37 | 26.3071 | 399 |
| Jul 12 2024 | 26.2968 | 0.20 | 0.75% | 26.19 | 26.465 | 26.19 | 788 |
| Jul 11 2024 | 26.10 | -0.07 | -0.26% | 26.19 | 26.2901 | 26.07 | 6,915 |
| Jul 10 2024 | 26.1691 | 0.27 | 1.06% | 26.00 | 26.1691 | 26.00 | 246 |
| Jul 09 2024 | 25.8944 | -0.03 | -0.12% | 25.97 | 25.97 | 25.89 | 1,072 |
| Jul 08 2024 | 25.9262 | 0.04 | 0.16% | 25.97 | 25.97 | 25.9099 | 905 |
| Jul 05 2024 | 25.8842 | 0.06 | 0.22% | 25.86 | 25.8842 | 25.8301 | 2,122 |
| Jul 03 2024 | 25.8273 | 0.16 | 0.62% | 25.73 | 25.8273 | 25.73 | 96 |
| Jul 02 2024 | 25.6685 | 0.13 | 0.50% | 25.5139 | 25.6685 | 25.5139 | 532 |
| Jul 01 2024 | 25.54 | -0.12 | -0.47% | 25.60 | 25.60 | 25.495 | 2,642 |
| Jun 28 2024 | 25.6594 | 0.00 | 0.00% | 25.6594 | 25.6594 | 25.6594 | 0 |
| Jun 27 2024 | 25.6594 | -0.02 | -0.07% | 25.66 | 25.66 | 25.63 | 707 |
| Jun 26 2024 | 25.6767 | 0.02 | 0.07% | 25.62 | 25.6767 | 25.60 | 2,311 |
| Jun 25 2024 | 25.6577 | 0.03 | 0.12% | 25.70 | 25.70 | 25.595 | 1,115 |
| Jun 24 2024 | 25.6267 | -0.06 | -0.23% | 25.68 | 25.68 | 25.6267 | 1,251 |
| Jun 21 2024 | 25.6856 | 0.01 | 0.02% | 25.76 | 25.76 | 25.615 | 824 |
| Jun 20 2024 | 25.6798 | 0.03 | 0.12% | 25.75 | 25.77 | 25.655 | 3,196 |
| Jun 18 2024 | 25.65 | 0.04 | 0.15% | 25.62 | 25.67 | 25.61 | 7,196 |
| Jun 17 2024 | 25.6127 | 0.16 | 0.61% | 25.43 | 25.6556 | 25.42 | 4,891 |
| Jun 14 2024 | 25.4563 | -0.10 | -0.37% | 25.45 | 25.4563 | 25.405 | 512 |
| Jun 13 2024 | 25.5514 | -0.07 | -0.26% | 25.65 | 25.65 | 25.485 | 2,749 |
| Jun 12 2024 | 25.6185 | 0.25 | 0.97% | 25.58 | 25.695 | 25.58 | 3,103 |
| Jun 11 2024 | 25.3712 | -0.03 | -0.11% | 25.36 | 25.3712 | 25.32 | 1,523 |
| Jun 10 2024 | 25.3996 | 0.07 | 0.27% | 25.26 | 25.42 | 25.26 | 4,432 |
| Jun 07 2024 | 25.3312 | -0.06 | -0.25% | 25.34 | 25.41 | 25.30 | 2,097 |
| Jun 06 2024 | 25.3944 | -0.02 | -0.10% | 25.44 | 25.44 | 25.35 | 1,105 |
| Jun 05 2024 | 25.4192 | 0.26 | 1.03% | 25.26 | 25.4192 | 25.17 | 2,313 |
| Jun 04 2024 | 25.16 | 0.01 | 0.05% | 25.14 | 25.18 | 25.07 | 4,651 |
| Jun 03 2024 | 25.148 | 0.03 | 0.11% | 25.28 | 25.28 | 25.005 | 3,032 |
| May 31 2024 | 25.1207 | 0.22 | 0.89% | 24.96 | 25.1207 | 24.81 | 2,716 |
| May 30 2024 | 24.8981 | -0.18 | -0.71% | 25.00 | 25.00 | 24.87 | 5,224 |
| May 29 2024 | 25.076 | -0.19 | -0.76% | 25.01 | 25.13 | 25.01 | 1,348 |
| May 28 2024 | 25.2674 | -0.04 | -0.15% | 25.38 | 25.38 | 25.18 | 985 |
| May 24 2024 | 25.3041 | 0.12 | 0.47% | 25.28 | 25.31 | 25.28 | 238 |
| May 23 2024 | 25.1859 | -0.15 | -0.59% | 25.52 | 25.52 | 25.16 | 5,057 |
| May 22 2024 | 25.3353 | -0.02 | -0.08% | 25.38 | 25.4357 | 25.26 | 4,016 |
| May 21 2024 | 25.3567 | 0.07 | 0.26% | 25.21 | 25.36 | 25.21 | 2,853 |
| May 20 2024 | 25.2909 | 0.07 | 0.27% | 25.24 | 25.3001 | 25.24 | 1,130 |
| May 17 2024 | 25.224 | -0.01 | -0.05% | 25.34 | 25.34 | 25.1744 | 294 |
| May 16 2024 | 25.2368 | -0.05 | -0.21% | 25.33 | 25.33 | 25.2368 | 886 |
| May 15 2024 | 25.2896 | 0.25 | 0.98% | 25.12 | 25.2896 | 25.12 | 10,232 |
| May 14 2024 | 25.0445 | 0.14 | 0.58% | 25.00 | 25.0445 | 25.00 | 30 |
| May 13 2024 | 24.90 | 0.00 | 0.02% | 24.93 | 24.93 | 24.89 | 2,644 |
| May 10 2024 | 24.8959 | 0.05 | 0.21% | 24.93 | 24.93 | 24.8959 | 69 |
| May 09 2024 | 24.8446 | 0.11 | 0.45% | 24.73 | 24.8446 | 24.73 | 1,003 |
| May 08 2024 | 24.7341 | -0.02 | -0.10% | 24.725 | 24.7341 | 24.725 | 262 |
| May 07 2024 | 24.7582 | 0.03 | 0.11% | 24.77 | 24.77 | 24.7582 | 891 |
| May 06 2024 | 24.7308 | 0.24 | 0.99% | 24.61 | 24.7308 | 24.61 | 56 |
| May 03 2024 | 24.4895 | 0.31 | 1.27% | 24.49 | 24.53 | 24.41 | 1,876 |
| May 02 2024 | 24.1814 | 0.21 | 0.87% | 23.96 | 24.195 | 23.96 | 7,933 |
| May 01 2024 | 23.9728 | -0.15 | -0.63% | 24.04 | 24.04 | 23.9728 | 55 |
| Apr 30 2024 | 24.124 | -0.33 | -1.36% | 24.44 | 24.44 | 24.124 | 217 |
| Apr 29 2024 | 24.4557 | 0.04 | 0.18% | 24.50 | 24.50 | 24.37 | 904 |
| Apr 26 2024 | 24.4121 | 0.32 | 1.33% | 24.22 | 24.46 | 24.22 | 27,291 |
| Apr 25 2024 | 24.0905 | -0.09 | -0.38% | 23.9244 | 24.0905 | 23.9244 | 785 |
| Apr 24 2024 | 24.1817 | -0.03 | -0.12% | 24.18 | 24.2501 | 24.13 | 3,229 |
