Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 88.00 | 1.30 | 1.50% | 85.10 | 89.00 | 85.10 | 625,183 |
| Apr 25 2024 | 86.70 | -0.60 | -0.69% | 86.10 | 86.70 | 85.80 | 803,108 |
| Apr 24 2024 | 87.30 | 1.70 | 1.99% | 86.10 | 87.30 | 84.80 | 864,718 |
| Apr 23 2024 | 85.60 | 1.70 | 2.03% | 83.90 | 85.90 | 83.90 | 1,052,062 |
| Apr 22 2024 | 83.90 | 0.60 | 0.72% | 82.70 | 84.00 | 82.70 | 512,658 |
| Apr 19 2024 | 83.30 | -0.20 | -0.24% | 83.40 | 83.40 | 82.50 | 1,143,707 |
| Apr 18 2024 | 83.50 | 1.30 | 1.58% | 82.50 | 83.50 | 82.40 | 582,088 |
| Apr 17 2024 | 82.20 | 0.60 | 0.74% | 82.50 | 82.50 | 81.70 | 1,419,091 |
| Apr 16 2024 | 81.60 | -0.20 | -0.24% | 81.70 | 82.60 | 81.40 | 736,954 |
| Apr 15 2024 | 81.80 | -0.20 | -0.24% | 82.00 | 82.40 | 81.70 | 575,666 |
| Apr 12 2024 | 82.00 | 0.40 | 0.49% | 84.40 | 84.40 | 81.70 | 768,961 |
| Apr 11 2024 | 81.60 | -1.10 | -1.33% | 82.20 | 82.50 | 81.60 | 731,571 |
| Apr 10 2024 | 82.70 | 0.30 | 0.36% | 83.50 | 84.00 | 82.00 | 1,224,863 |
| Apr 09 2024 | 82.40 | -0.10 | -0.12% | 82.30 | 83.00 | 82.00 | 617,514 |
| Apr 08 2024 | 82.50 | -0.20 | -0.24% | 82.80 | 83.40 | 82.50 | 806,971 |
| Apr 05 2024 | 82.70 | -0.80 | -0.96% | 83.10 | 83.20 | 82.70 | 679,651 |
| Apr 04 2024 | 83.50 | 0.10 | 0.12% | 83.30 | 84.20 | 83.30 | 767,375 |
| Apr 03 2024 | 83.40 | -0.60 | -0.71% | 83.80 | 83.80 | 83.40 | 1,533,647 |
| Apr 02 2024 | 84.00 | -0.40 | -0.47% | 84.40 | 84.90 | 83.80 | 455,411 |
| Mar 28 2024 | 84.40 | 0.00 | 0.00% | 84.20 | 84.70 | 84.10 | 974,498 |
| Mar 27 2024 | 84.40 | -0.50 | -0.59% | 84.50 | 84.60 | 84.20 | 625,343 |
| Mar 26 2024 | 84.90 | -1.40 | -1.62% | 85.90 | 85.90 | 84.70 | 1,386,858 |
| Mar 25 2024 | 86.30 | -0.50 | -0.58% | 86.70 | 87.00 | 85.80 | 963,472 |
| Mar 22 2024 | 86.80 | -0.30 | -0.34% | 87.10 | 87.20 | 86.60 | 5,985,278 |
| Mar 21 2024 | 87.10 | 0.00 | 0.00% | 87.50 | 88.00 | 87.10 | 847,657 |
| Mar 20 2024 | 87.10 | -0.10 | -0.11% | 87.20 | 88.00 | 87.00 | 400,403 |
| Mar 19 2024 | 87.20 | -2.00 | -2.24% | 89.30 | 89.30 | 87.20 | 933,743 |
| Mar 18 2024 | 89.20 | -0.90 | -1.00% | 90.50 | 90.50 | 89.20 | 1,007,336 |
| Mar 15 2024 | 90.10 | 0.30 | 0.33% | 91.00 | 91.00 | 89.20 | 660,155 |
| Mar 14 2024 | 89.80 | 0.20 | 0.22% | 89.60 | 90.70 | 89.50 | 773,770 |
| Mar 13 2024 | 89.60 | -0.30 | -0.33% | 90.70 | 90.70 | 89.60 | 1,259,021 |
| Mar 12 2024 | 89.90 | -1.00 | -1.10% | 91.70 | 91.70 | 89.60 | 1,120,021 |
| Mar 11 2024 | 90.90 | -1.50 | -1.62% | 92.70 | 92.70 | 90.80 | 841,611 |
| Mar 08 2024 | 92.40 | 1.20 | 1.32% | 91.20 | 92.40 | 91.00 | 1,215,864 |
| Mar 07 2024 | 91.20 | 0.70 | 0.77% | 90.00 | 91.40 | 90.00 | 320,194 |
| Mar 06 2024 | 90.50 | 0.00 | 0.00% | 90.00 | 90.50 | 90.00 | 483,970 |
| Mar 05 2024 | 90.50 | -0.80 | -0.88% | 90.70 | 91.30 | 90.50 | 660,433 |
| Mar 04 2024 | 91.30 | -0.10 | -0.11% | 90.70 | 91.30 | 90.30 | 340,149 |
| Mar 01 2024 | 91.40 | 1.20 | 1.33% | 89.70 | 91.40 | 89.70 | 1,250,524 |
| Feb 29 2024 | 90.20 | 0.00 | 0.00% | 89.70 | 90.50 | 89.70 | 874,171 |
| Feb 28 2024 | 90.20 | 0.80 | 0.89% | 89.40 | 90.60 | 89.30 | 487,179 |
| Feb 27 2024 | 89.40 | 0.20 | 0.22% | 89.10 | 89.80 | 89.10 | 699,932 |
| Feb 26 2024 | 89.20 | 0.10 | 0.11% | 88.50 | 89.40 | 88.50 | 1,218,072 |
| Feb 23 2024 | 89.10 | -0.30 | -0.34% | 89.50 | 89.50 | 89.00 | 1,014,723 |
| Feb 22 2024 | 89.40 | 1.40 | 1.59% | 85.00 | 89.40 | 85.00 | 473,861 |
| Feb 21 2024 | 88.00 | 2.00 | 2.33% | 86.00 | 88.10 | 86.00 | 332,695 |
| Feb 20 2024 | 86.00 | -0.30 | -0.35% | 88.00 | 88.00 | 84.90 | 646,868 |
| Feb 19 2024 | 86.30 | 1.70 | 2.01% | 85.10 | 86.70 | 85.10 | 500,350 |
| Feb 16 2024 | 84.60 | -0.70 | -0.82% | 87.40 | 87.40 | 84.60 | 647,227 |
| Feb 15 2024 | 85.30 | -0.70 | -0.81% | 86.50 | 86.50 | 85.20 | 1,374,771 |
| Feb 14 2024 | 86.00 | -1.40 | -1.60% | 87.00 | 87.50 | 86.00 | 2,217,255 |
| Feb 13 2024 | 87.40 | -0.90 | -1.02% | 88.00 | 88.00 | 86.90 | 607,621 |
| Feb 12 2024 | 88.30 | -0.50 | -0.56% | 88.10 | 88.60 | 88.00 | 473,535 |
| Feb 09 2024 | 88.80 | 0.70 | 0.79% | 89.30 | 89.70 | 88.40 | 627,231 |
| Feb 08 2024 | 88.10 | 0.00 | 0.00% | 88.20 | 90.00 | 88.00 | 1,875,740 |
| Feb 07 2024 | 88.10 | -1.80 | -2.00% | 89.40 | 89.40 | 88.10 | 715,519 |
| Feb 06 2024 | 89.90 | -1.10 | -1.21% | 91.80 | 91.80 | 89.60 | 1,116,936 |
| Feb 05 2024 | 91.00 | -0.90 | -0.98% | 91.60 | 91.80 | 91.00 | 761,554 |
| Feb 02 2024 | 91.90 | -1.60 | -1.71% | 94.30 | 94.30 | 91.90 | 985,587 |
| Feb 01 2024 | 93.50 | -2.10 | -2.20% | 95.00 | 95.00 | 93.50 | 811,088 |
| Jan 31 2024 | 95.60 | 0.10 | 0.10% | 95.50 | 95.60 | 95.00 | 698,567 |
| Jan 30 2024 | 95.50 | -0.50 | -0.52% | 95.50 | 95.50 | 95.50 | 673,130 |
| Jan 29 2024 | 96.00 | -0.30 | -0.31% | 96.00 | 96.20 | 95.50 | 619,869 |
