Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FSZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 6.82 | -0.03 | -0.44% | 6.85 | 6.88 | 6.78 | 108,819 |
| Jun 06 2024 | 6.85 | -0.14 | -2.00% | 6.96 | 6.96 | 6.84 | 195,343 |
| Jun 05 2024 | 6.99 | 0.13 | 1.90% | 6.89 | 7.01 | 6.86 | 141,259 |
| Jun 04 2024 | 6.86 | -0.10 | -1.44% | 6.92 | 6.93 | 6.84 | 89,754 |
| Jun 03 2024 | 6.96 | -0.02 | -0.29% | 6.94 | 6.97 | 6.91 | 93,819 |
| May 31 2024 | 6.98 | 0.14 | 2.05% | 6.86 | 6.99 | 6.86 | 197,471 |
| May 30 2024 | 6.84 | 0.04 | 0.59% | 6.83 | 6.92 | 6.83 | 100,868 |
| May 29 2024 | 6.80 | -0.15 | -2.16% | 6.90 | 6.90 | 6.80 | 206,932 |
| May 28 2024 | 6.95 | -0.09 | -1.28% | 7.00 | 7.07 | 6.92 | 133,805 |
| May 27 2024 | 7.04 | -0.02 | -0.28% | 7.05 | 7.09 | 6.99 | 93,557 |
| May 24 2024 | 7.06 | 0.14 | 2.02% | 6.93 | 7.09 | 6.92 | 233,901 |
| May 23 2024 | 6.92 | 0.05 | 0.73% | 6.90 | 6.94 | 6.85 | 113,517 |
| May 22 2024 | 6.87 | -0.08 | -1.15% | 6.94 | 7.01 | 6.84 | 238,870 |
| May 21 2024 | 6.95 | 0.01 | 0.14% | 7.00 | 7.04 | 6.91 | 200,604 |
| May 17 2024 | 6.94 | -0.06 | -0.86% | 7.00 | 7.03 | 6.90 | 251,730 |
| May 16 2024 | 7.00 | -0.30 | -4.11% | 7.08 | 7.14 | 6.94 | 316,744 |
| May 15 2024 | 7.30 | -0.08 | -1.08% | 7.39 | 7.39 | 7.24 | 304,616 |
| May 14 2024 | 7.38 | 0.21 | 2.93% | 7.30 | 7.39 | 7.16 | 433,007 |
| May 13 2024 | 7.17 | 0.09 | 1.27% | 7.11 | 7.23 | 7.05 | 289,907 |
| May 10 2024 | 7.08 | -0.06 | -0.84% | 7.14 | 7.19 | 7.01 | 358,226 |
| May 09 2024 | 7.14 | -0.05 | -0.70% | 7.22 | 7.32 | 7.07 | 288,361 |
| May 08 2024 | 7.19 | 0.26 | 3.75% | 7.18 | 7.25 | 6.95 | 316,076 |
| May 07 2024 | 6.93 | -0.19 | -2.67% | 7.12 | 7.12 | 6.92 | 250,315 |
| May 06 2024 | 7.12 | 0.17 | 2.45% | 6.98 | 7.12 | 6.98 | 218,918 |
| May 03 2024 | 6.95 | 0.22 | 3.27% | 6.83 | 6.98 | 6.79 | 166,944 |
| May 02 2024 | 6.73 | -0.02 | -0.30% | 6.80 | 6.84 | 6.69 | 243,950 |
| May 01 2024 | 6.75 | -0.11 | -1.60% | 6.87 | 6.87 | 6.72 | 320,399 |
| Apr 30 2024 | 6.86 | -0.16 | -2.28% | 6.95 | 6.97 | 6.82 | 241,256 |
| Apr 29 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.13 | 6.96 | 275,632 |
| Apr 26 2024 | 7.02 | 0.04 | 0.57% | 6.98 | 7.02 | 6.92 | 224,515 |
| Apr 25 2024 | 6.98 | 0.16 | 2.35% | 6.70 | 7.18 | 6.63 | 417,251 |
| Apr 24 2024 | 6.82 | -0.78 | -10.26% | 7.52 | 7.57 | 6.79 | 968,471 |
| Apr 23 2024 | 7.60 | 0.17 | 2.29% | 7.43 | 7.62 | 7.40 | 114,025 |
| Apr 22 2024 | 7.43 | 0.10 | 1.36% | 7.36 | 7.47 | 7.36 | 101,849 |
| Apr 19 2024 | 7.33 | 0.03 | 0.41% | 7.30 | 7.44 | 7.28 | 164,391 |
| Apr 18 2024 | 7.30 | -0.08 | -1.08% | 7.45 | 7.46 | 7.27 | 264,605 |
| Apr 17 2024 | 7.38 | -0.04 | -0.54% | 7.38 | 7.57 | 7.38 | 192,701 |
| Apr 16 2024 | 7.42 | -0.06 | -0.80% | 7.43 | 7.56 | 7.30 | 309,577 |
| Apr 15 2024 | 7.48 | -0.18 | -2.35% | 7.65 | 7.75 | 7.42 | 223,127 |
| Apr 12 2024 | 7.66 | -0.11 | -1.42% | 7.74 | 7.78 | 7.63 | 193,216 |
| Apr 11 2024 | 7.77 | 0.02 | 0.26% | 7.78 | 7.82 | 7.70 | 214,745 |
| Apr 10 2024 | 7.75 | -0.13 | -1.65% | 7.80 | 7.84 | 7.61 | 217,019 |
| Apr 09 2024 | 7.88 | -0.01 | -0.13% | 7.95 | 7.95 | 7.82 | 159,196 |
| Apr 08 2024 | 7.89 | -0.06 | -0.75% | 7.98 | 8.01 | 7.84 | 252,127 |
| Apr 05 2024 | 7.95 | 0.06 | 0.76% | 7.82 | 7.95 | 7.82 | 346,266 |
| Apr 04 2024 | 7.89 | -0.18 | -2.23% | 8.15 | 8.19 | 7.88 | 338,466 |
| Apr 03 2024 | 8.07 | 0.02 | 0.25% | 8.03 | 8.13 | 8.02 | 115,277 |
| Apr 02 2024 | 8.05 | -0.18 | -2.19% | 8.14 | 8.25 | 8.03 | 138,544 |
| Apr 01 2024 | 8.23 | -0.03 | -0.36% | 8.26 | 8.26 | 8.12 | 127,414 |
| Mar 28 2024 | 8.26 | -0.16 | -1.90% | 8.42 | 8.43 | 8.26 | 175,926 |
| Mar 27 2024 | 8.42 | 0.15 | 1.81% | 8.35 | 8.43 | 8.33 | 144,247 |
| Mar 26 2024 | 8.27 | -0.09 | -1.08% | 8.36 | 8.39 | 8.27 | 86,511 |
| Mar 25 2024 | 8.36 | 0.09 | 1.09% | 8.22 | 8.43 | 8.22 | 163,469 |
| Mar 22 2024 | 8.27 | -0.09 | -1.08% | 8.30 | 8.37 | 8.26 | 164,825 |
| Mar 21 2024 | 8.36 | -0.09 | -1.07% | 8.45 | 8.49 | 8.32 | 236,227 |
| Mar 20 2024 | 8.45 | 0.00 | 0.00% | 8.44 | 8.50 | 8.40 | 146,276 |
| Mar 19 2024 | 8.45 | -0.05 | -0.59% | 8.52 | 8.53 | 8.43 | 113,575 |
| Mar 18 2024 | 8.50 | 0.07 | 0.83% | 8.41 | 8.55 | 8.39 | 232,377 |
| Mar 15 2024 | 8.43 | -0.02 | -0.24% | 8.35 | 8.59 | 8.34 | 283,194 |
| Mar 14 2024 | 8.45 | 0.02 | 0.24% | 8.40 | 8.45 | 8.35 | 191,832 |
| Mar 13 2024 | 8.43 | -0.06 | -0.71% | 8.29 | 8.47 | 8.11 | 182,320 |
| Mar 12 2024 | 8.49 | -0.07 | -0.82% | 8.55 | 8.55 | 8.45 | 199,933 |
| Mar 11 2024 | 8.56 | -0.02 | -0.23% | 8.54 | 8.57 | 8.46 | 193,761 |
