Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FCSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 232.00 | 3.50 | 1.53% | 228.50 | 232.00 | 227.50 | 1,061,211 |
| May 02 2024 | 228.50 | 8.50 | 3.86% | 221.50 | 228.50 | 220.50 | 469,843 |
| May 01 2024 | 220.00 | 1.00 | 0.46% | 218.50 | 220.00 | 218.50 | 499,985 |
| Apr 30 2024 | 219.00 | -2.50 | -1.13% | 217.00 | 221.50 | 217.00 | 358,563 |
| Apr 29 2024 | 221.50 | 3.50 | 1.61% | 220.00 | 222.00 | 219.00 | 685,558 |
| Apr 26 2024 | 218.00 | 5.00 | 2.35% | 213.50 | 218.50 | 213.50 | 727,747 |
| Apr 25 2024 | 213.00 | 0.50 | 0.24% | 211.00 | 213.50 | 211.00 | 792,875 |
| Apr 24 2024 | 212.50 | 6.00 | 2.91% | 209.00 | 213.00 | 209.00 | 782,301 |
| Apr 23 2024 | 206.50 | 2.50 | 1.23% | 206.50 | 208.50 | 206.50 | 1,112,803 |
| Apr 22 2024 | 204.00 | 2.00 | 0.99% | 200.00 | 204.50 | 200.00 | 792,063 |
| Apr 19 2024 | 202.00 | 1.00 | 0.50% | 199.80 | 202.50 | 199.80 | 520,547 |
| Apr 18 2024 | 201.00 | 1.00 | 0.50% | 199.60 | 201.50 | 199.60 | 779,144 |
| Apr 17 2024 | 200.00 | 0.40 | 0.20% | 199.60 | 202.00 | 199.60 | 1,239,454 |
| Apr 16 2024 | 199.60 | -5.90 | -2.87% | 202.00 | 202.00 | 199.40 | 1,732,148 |
| Apr 15 2024 | 205.50 | -0.50 | -0.24% | 206.00 | 206.00 | 205.00 | 638,946 |
| Apr 12 2024 | 206.00 | -1.00 | -0.48% | 207.00 | 207.50 | 206.00 | 1,091,433 |
| Apr 11 2024 | 207.00 | 2.50 | 1.22% | 206.50 | 207.50 | 206.50 | 688,442 |
| Apr 10 2024 | 204.50 | 1.00 | 0.49% | 205.50 | 206.00 | 204.50 | 806,686 |
| Apr 09 2024 | 203.50 | 0.00 | 0.00% | 203.50 | 205.00 | 202.50 | 1,688,316 |
| Apr 08 2024 | 203.50 | -1.00 | -0.49% | 202.00 | 205.00 | 202.00 | 1,017,644 |
| Apr 05 2024 | 204.50 | -1.00 | -0.49% | 203.50 | 205.50 | 203.50 | 727,995 |
| Apr 04 2024 | 205.50 | 0.00 | 0.00% | 203.00 | 207.00 | 203.00 | 1,410,839 |
| Apr 03 2024 | 205.50 | -1.00 | -0.48% | 205.00 | 205.50 | 204.00 | 1,002,508 |
| Apr 02 2024 | 206.50 | 5.50 | 2.74% | 200.50 | 206.50 | 200.00 | 1,157,598 |
| Mar 28 2024 | 201.00 | 3.00 | 1.52% | 202.00 | 202.00 | 198.00 | 1,710,787 |
| Mar 27 2024 | 198.00 | -0.40 | -0.20% | 196.60 | 198.40 | 196.60 | 978,012 |
| Mar 26 2024 | 198.40 | 0.40 | 0.20% | 199.00 | 199.60 | 197.40 | 1,337,384 |
| Mar 25 2024 | 198.00 | -2.00 | -1.00% | 196.60 | 199.40 | 196.60 | 1,480,582 |
| Mar 22 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.50 | 199.80 | 1,082,912 |
| Mar 21 2024 | 200.00 | 1.60 | 0.81% | 200.00 | 201.00 | 199.00 | 1,353,084 |
| Mar 20 2024 | 198.40 | 1.80 | 0.92% | 196.20 | 198.80 | 196.20 | 1,852,011 |
| Mar 19 2024 | 196.60 | -0.80 | -0.41% | 197.00 | 197.00 | 196.00 | 765,987 |
| Mar 18 2024 | 197.40 | 0.80 | 0.41% | 196.40 | 198.00 | 196.40 | 784,966 |
| Mar 15 2024 | 196.60 | -0.80 | -0.41% | 196.60 | 197.60 | 195.80 | 2,298,809 |
| Mar 14 2024 | 197.40 | -0.80 | -0.40% | 198.00 | 198.00 | 197.00 | 1,478,484 |
| Mar 13 2024 | 198.20 | 0.20 | 0.10% | 198.00 | 200.00 | 197.00 | 1,214,898 |
| Mar 12 2024 | 198.00 | 4.40 | 2.27% | 196.00 | 198.40 | 195.80 | 2,143,085 |
| Mar 11 2024 | 193.60 | 3.80 | 2.00% | 191.00 | 194.40 | 191.00 | 1,265,422 |
| Mar 08 2024 | 189.80 | -0.40 | -0.21% | 189.00 | 190.80 | 189.00 | 1,274,912 |
| Mar 07 2024 | 190.20 | -2.80 | -1.45% | 192.00 | 192.20 | 189.40 | 488,307 |
| Mar 06 2024 | 193.00 | 1.00 | 0.52% | 193.40 | 194.20 | 191.40 | 407,116 |
| Mar 05 2024 | 192.00 | -4.00 | -2.04% | 194.00 | 195.80 | 191.00 | 819,155 |
| Mar 04 2024 | 196.00 | -1.60 | -0.81% | 196.60 | 197.40 | 195.60 | 1,985,309 |
| Mar 01 2024 | 197.60 | 1.80 | 0.92% | 196.20 | 197.80 | 196.20 | 897,661 |
| Feb 29 2024 | 195.80 | 1.60 | 0.82% | 194.60 | 196.60 | 194.60 | 609,745 |
| Feb 28 2024 | 194.20 | -4.40 | -2.22% | 196.80 | 196.80 | 194.00 | 1,321,215 |
| Feb 27 2024 | 198.60 | 1.80 | 0.91% | 197.40 | 199.00 | 196.80 | 806,415 |
| Feb 26 2024 | 196.80 | 0.80 | 0.41% | 195.40 | 196.80 | 195.40 | 874,125 |
| Feb 23 2024 | 196.00 | 0.20 | 0.10% | 196.20 | 196.80 | 195.40 | 953,098 |
| Feb 22 2024 | 195.80 | 2.00 | 1.03% | 195.00 | 196.80 | 195.00 | 928,241 |
| Feb 21 2024 | 193.80 | 4.00 | 2.11% | 191.00 | 194.60 | 191.00 | 905,486 |
| Feb 20 2024 | 189.80 | -1.80 | -0.94% | 191.00 | 192.80 | 189.40 | 840,096 |
| Feb 19 2024 | 191.60 | -0.80 | -0.42% | 192.40 | 192.40 | 191.00 | 634,195 |
| Feb 16 2024 | 192.40 | 4.40 | 2.34% | 190.20 | 193.00 | 190.20 | 1,937,432 |
| Feb 15 2024 | 188.00 | 2.40 | 1.29% | 186.00 | 188.80 | 186.00 | 699,642 |
| Feb 14 2024 | 185.60 | 0.60 | 0.32% | 185.20 | 187.80 | 185.00 | 850,729 |
| Feb 13 2024 | 185.00 | -0.20 | -0.11% | 187.60 | 187.60 | 184.20 | 1,258,883 |
| Feb 12 2024 | 185.20 | 1.80 | 0.98% | 183.40 | 187.20 | 183.00 | 1,129,865 |
| Feb 09 2024 | 183.40 | -1.60 | -0.86% | 187.00 | 187.00 | 183.40 | 631,343 |
| Feb 08 2024 | 185.00 | -1.40 | -0.75% | 186.00 | 188.00 | 185.00 | 1,844,045 |
| Feb 07 2024 | 186.40 | -1.60 | -0.85% | 188.60 | 190.20 | 186.40 | 1,148,099 |
| Feb 06 2024 | 188.00 | 4.80 | 2.62% | 187.00 | 189.60 | 186.00 | 1,647,413 |
