Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 204.83 | -0.96 | -0.47% | 208.19 | 208.19 | 204.52 | 63,293 |
| May 02 2024 | 205.79 | 4.14 | 2.05% | 202.65 | 206.49 | 202.57 | 117,306 |
| May 01 2024 | 201.65 | -0.55 | -0.27% | 201.83 | 203.28 | 200.20 | 58,865 |
| Apr 30 2024 | 202.20 | -1.54 | -0.76% | 203.55 | 204.81 | 202.20 | 61,370 |
| Apr 29 2024 | 203.74 | -1.09 | -0.53% | 205.04 | 206.63 | 202.51 | 41,891 |
| Apr 26 2024 | 204.83 | -2.47 | -1.19% | 207.47 | 209.17 | 204.67 | 60,579 |
| Apr 25 2024 | 207.30 | -4.91 | -2.31% | 208.05 | 211.13 | 206.61 | 89,171 |
| Apr 24 2024 | 212.21 | 2.82 | 1.35% | 208.01 | 212.50 | 207.67 | 107,152 |
| Apr 23 2024 | 209.39 | 0.94 | 0.45% | 208.44 | 210.39 | 208.44 | 68,754 |
| Apr 22 2024 | 208.45 | 2.95 | 1.44% | 205.24 | 208.59 | 205.24 | 50,610 |
| Apr 19 2024 | 205.50 | -0.20 | -0.10% | 205.61 | 206.97 | 204.80 | 54,885 |
| Apr 18 2024 | 205.70 | -0.99 | -0.48% | 206.69 | 206.69 | 204.17 | 70,477 |
| Apr 17 2024 | 206.69 | -2.01 | -0.96% | 209.04 | 209.05 | 206.66 | 54,379 |
| Apr 16 2024 | 208.70 | -1.30 | -0.62% | 210.17 | 210.17 | 208.18 | 44,478 |
| Apr 15 2024 | 210.00 | -2.48 | -1.17% | 212.53 | 214.24 | 208.93 | 46,332 |
| Apr 12 2024 | 212.48 | 0.48 | 0.23% | 209.98 | 212.57 | 209.98 | 46,935 |
| Apr 11 2024 | 212.00 | 0.13 | 0.06% | 212.78 | 212.78 | 209.74 | 117,683 |
| Apr 10 2024 | 211.87 | -3.13 | -1.46% | 215.21 | 215.21 | 210.42 | 91,688 |
| Apr 09 2024 | 215.00 | 2.29 | 1.08% | 213.24 | 215.59 | 211.84 | 52,533 |
| Apr 08 2024 | 212.71 | -3.09 | -1.43% | 216.74 | 216.74 | 212.39 | 44,642 |
| Apr 05 2024 | 215.80 | 2.74 | 1.29% | 213.63 | 216.87 | 213.63 | 80,427 |
| Apr 04 2024 | 213.06 | -5.29 | -2.42% | 218.37 | 219.52 | 212.39 | 90,733 |
| Apr 03 2024 | 218.35 | -1.15 | -0.52% | 218.21 | 220.11 | 218.18 | 98,096 |
| Apr 02 2024 | 219.50 | -4.25 | -1.90% | 223.38 | 223.38 | 218.54 | 80,999 |
| Apr 01 2024 | 223.75 | -0.50 | -0.22% | 224.28 | 224.92 | 222.32 | 33,672 |
| Mar 28 2024 | 224.25 | -1.76 | -0.78% | 225.24 | 226.43 | 224.25 | 45,577 |
| Mar 27 2024 | 226.01 | 2.84 | 1.27% | 225.58 | 226.86 | 222.74 | 46,046 |
| Mar 26 2024 | 223.17 | -0.54 | -0.24% | 223.24 | 225.04 | 223.00 | 72,714 |
| Mar 25 2024 | 223.71 | -2.00 | -0.89% | 224.64 | 226.17 | 223.55 | 45,909 |
| Mar 22 2024 | 225.71 | -1.73 | -0.76% | 228.04 | 228.04 | 225.40 | 30,030 |
| Mar 21 2024 | 227.44 | -1.17 | -0.51% | 229.28 | 231.32 | 227.37 | 54,750 |
| Mar 20 2024 | 228.61 | 0.73 | 0.32% | 227.86 | 230.10 | 227.00 | 73,193 |
| Mar 19 2024 | 227.88 | 0.01 | 0.00% | 228.44 | 228.61 | 226.40 | 70,921 |
| Mar 18 2024 | 227.87 | 0.24 | 0.11% | 227.83 | 230.10 | 227.44 | 73,493 |
| Mar 15 2024 | 227.63 | -3.99 | -1.72% | 230.72 | 231.60 | 227.45 | 375,790 |
| Mar 14 2024 | 231.62 | 3.37 | 1.48% | 227.47 | 231.73 | 226.71 | 85,083 |
| Mar 13 2024 | 228.25 | 3.11 | 1.38% | 225.13 | 230.35 | 225.13 | 77,232 |
| Mar 12 2024 | 225.14 | 2.54 | 1.14% | 222.59 | 226.07 | 222.59 | 46,607 |
| Mar 11 2024 | 222.60 | -2.95 | -1.31% | 225.57 | 225.68 | 222.34 | 43,469 |
| Mar 08 2024 | 225.55 | 0.56 | 0.25% | 224.99 | 226.29 | 224.28 | 59,003 |
| Mar 07 2024 | 224.99 | 3.75 | 1.69% | 221.88 | 225.00 | 221.88 | 66,053 |
| Mar 06 2024 | 221.24 | 0.10 | 0.05% | 220.74 | 222.76 | 219.82 | 59,429 |
| Mar 05 2024 | 221.14 | -5.23 | -2.31% | 226.74 | 226.74 | 220.51 | 63,559 |
| Mar 04 2024 | 226.37 | 1.38 | 0.61% | 224.38 | 227.25 | 224.37 | 51,848 |
| Mar 01 2024 | 224.99 | 1.65 | 0.74% | 224.09 | 225.00 | 223.24 | 74,079 |
| Feb 29 2024 | 223.34 | -0.07 | -0.03% | 224.99 | 224.99 | 222.68 | 161,624 |
| Feb 28 2024 | 223.41 | 1.84 | 0.83% | 221.55 | 223.99 | 219.59 | 96,512 |
| Feb 27 2024 | 221.57 | -0.76 | -0.34% | 220.12 | 223.89 | 220.12 | 69,623 |
| Feb 26 2024 | 222.33 | -0.14 | -0.06% | 221.82 | 223.77 | 221.34 | 58,672 |
| Feb 23 2024 | 222.47 | -1.84 | -0.82% | 223.75 | 225.11 | 221.91 | 44,291 |
| Feb 22 2024 | 224.31 | 3.27 | 1.48% | 222.12 | 225.33 | 222.12 | 71,618 |
| Feb 21 2024 | 221.04 | -1.36 | -0.61% | 222.07 | 222.07 | 219.00 | 65,585 |
| Feb 20 2024 | 222.40 | -0.59 | -0.26% | 222.39 | 224.00 | 220.17 | 44,443 |
| Feb 16 2024 | 222.99 | -2.65 | -1.17% | 225.52 | 225.75 | 222.32 | 41,734 |
| Feb 15 2024 | 225.64 | 1.67 | 0.75% | 225.00 | 226.80 | 224.56 | 64,708 |
| Feb 14 2024 | 223.97 | 3.02 | 1.37% | 221.09 | 224.08 | 220.99 | 61,961 |
| Feb 13 2024 | 220.95 | -2.39 | -1.07% | 220.74 | 221.57 | 218.27 | 88,339 |
| Feb 12 2024 | 223.34 | -0.82 | -0.37% | 224.16 | 224.87 | 222.69 | 42,176 |
| Feb 09 2024 | 224.16 | 0.98 | 0.44% | 222.67 | 226.72 | 222.25 | 67,115 |
| Feb 08 2024 | 223.18 | 1.69 | 0.76% | 221.32 | 224.12 | 221.32 | 67,043 |
| Feb 07 2024 | 221.49 | 0.00 | 0.00% | 221.49 | 221.49 | 221.49 | 0 |
| Feb 06 2024 | 221.49 | -5.54 | -2.44% | 222.27 | 227.25 | 217.28 | 93,444 |
