FSV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 300.00 | 3.00 | 1.01% | 296.50 | 300.50 | 296.50 | 1,906,727 |
May 02 2024 | 297.00 | -0.50 | -0.17% | 300.00 | 300.00 | 297.00 | 413,161 |
May 01 2024 | 297.50 | 0.50 | 0.17% | 297.00 | 298.00 | 297.00 | 314,435 |
Apr 30 2024 | 297.00 | -1.00 | -0.34% | 296.50 | 299.00 | 296.50 | 461,248 |
Apr 29 2024 | 298.00 | 3.00 | 1.02% | 296.50 | 298.00 | 296.50 | 732,239 |
Apr 26 2024 | 295.00 | 1.50 | 0.51% | 293.00 | 295.00 | 293.00 | 382,122 |
Apr 25 2024 | 293.50 | 0.00 | 0.00% | 294.00 | 294.50 | 292.00 | 298,680 |
Apr 24 2024 | 293.50 | -0.50 | -0.17% | 295.50 | 295.50 | 292.00 | 522,315 |
Apr 23 2024 | 294.00 | 5.50 | 1.91% | 292.00 | 294.00 | 291.00 | 833,228 |
Apr 22 2024 | 288.50 | 3.50 | 1.23% | 286.50 | 289.00 | 286.50 | 346,631 |
Apr 19 2024 | 285.00 | -0.50 | -0.18% | 283.50 | 285.50 | 283.00 | 672,092 |
Apr 18 2024 | 285.50 | 2.00 | 0.71% | 286.00 | 286.50 | 284.00 | 531,783 |
Apr 17 2024 | 283.50 | 0.00 | 0.00% | 282.50 | 285.00 | 281.00 | 438,906 |
Apr 16 2024 | 283.50 | -4.00 | -1.39% | 286.50 | 286.50 | 282.50 | 761,053 |
Apr 15 2024 | 287.50 | -1.00 | -0.35% | 287.00 | 290.50 | 287.00 | 580,415 |
Apr 12 2024 | 288.50 | 2.50 | 0.87% | 288.50 | 289.50 | 288.00 | 407,110 |
Apr 11 2024 | 286.00 | -1.00 | -0.35% | 288.00 | 289.00 | 286.00 | 525,314 |
Apr 10 2024 | 287.00 | 0.00 | 0.00% | 287.00 | 289.00 | 286.50 | 459,801 |
Apr 09 2024 | 287.00 | -1.00 | -0.35% | 287.50 | 287.50 | 285.50 | 606,951 |
Apr 08 2024 | 288.00 | 1.00 | 0.35% | 284.50 | 288.50 | 284.50 | 984,075 |
Apr 05 2024 | 287.00 | -1.50 | -0.52% | 286.00 | 287.00 | 285.50 | 292,681 |
Apr 04 2024 | 288.50 | 1.50 | 0.52% | 289.00 | 289.50 | 287.50 | 1,351,088 |
Apr 03 2024 | 287.00 | -0.50 | -0.17% | 285.00 | 287.00 | 285.00 | 1,039,508 |
Apr 02 2024 | 287.50 | -1.50 | -0.52% | 290.50 | 290.50 | 287.00 | 769,536 |
Mar 28 2024 | 289.00 | 3.00 | 1.05% | 288.00 | 289.50 | 287.50 | 607,706 |
Mar 27 2024 | 286.00 | 1.50 | 0.53% | 284.00 | 286.00 | 284.00 | 480,468 |
Mar 26 2024 | 284.50 | 2.00 | 0.71% | 285.00 | 285.00 | 284.50 | 541,013 |
Mar 25 2024 | 282.50 | -3.50 | -1.22% | 285.50 | 285.50 | 282.50 | 777,572 |
Mar 22 2024 | 286.00 | 0.50 | 0.18% | 286.00 | 286.50 | 285.00 | 450,108 |
Mar 21 2024 | 285.50 | 4.00 | 1.42% | 286.50 | 286.50 | 283.50 | 714,311 |
Mar 20 2024 | 281.50 | 0.00 | 0.00% | 281.50 | 282.50 | 281.50 | 586,741 |
Mar 19 2024 | 281.50 | -1.50 | -0.53% | 284.50 | 284.50 | 281.50 | 410,634 |
Mar 18 2024 | 283.00 | 2.00 | 0.71% | 281.00 | 283.00 | 280.00 | 570,748 |
Mar 15 2024 | 281.00 | -1.00 | -0.35% | 283.00 | 283.00 | 281.00 | 573,658 |
Mar 14 2024 | 282.00 | -1.50 | -0.53% | 283.00 | 284.00 | 282.00 | 628,575 |
Mar 13 2024 | 283.50 | 1.00 | 0.35% | 283.50 | 284.00 | 282.00 | 1,151,944 |
Mar 12 2024 | 282.50 | 2.00 | 0.71% | 282.00 | 284.00 | 281.50 | 498,357 |
Mar 11 2024 | 280.50 | -1.50 | -0.53% | 281.50 | 281.50 | 280.50 | 697,505 |
Mar 08 2024 | 282.00 | 1.00 | 0.36% | 281.00 | 282.00 | 280.50 | 422,563 |
Mar 07 2024 | 281.00 | 1.00 | 0.36% | 281.00 | 282.50 | 280.00 | 885,077 |
Mar 06 2024 | 280.00 | 3.50 | 1.27% | 278.50 | 281.00 | 278.50 | 525,717 |
Mar 05 2024 | 276.50 | 1.00 | 0.36% | 276.00 | 276.50 | 275.50 | 521,411 |
Mar 04 2024 | 275.50 | -1.50 | -0.54% | 275.50 | 276.00 | 275.00 | 634,703 |
Mar 01 2024 | 277.00 | 3.00 | 1.09% | 274.50 | 277.00 | 274.50 | 424,917 |
Feb 29 2024 | 274.00 | 1.00 | 0.37% | 273.00 | 275.00 | 273.00 | 467,532 |
Feb 28 2024 | 273.00 | -2.50 | -0.91% | 275.00 | 275.00 | 273.00 | 327,479 |
Feb 27 2024 | 275.50 | 0.50 | 0.18% | 274.00 | 276.50 | 274.00 | 1,060,498 |
Feb 26 2024 | 275.00 | 1.00 | 0.36% | 274.50 | 275.00 | 274.00 | 684,409 |
Feb 23 2024 | 274.00 | -2.00 | -0.72% | 275.00 | 275.00 | 273.50 | 658,711 |
Feb 22 2024 | 276.00 | 3.00 | 1.10% | 275.00 | 276.00 | 274.50 | 729,036 |
Feb 21 2024 | 273.00 | -1.50 | -0.55% | 274.00 | 274.00 | 273.00 | 341,405 |
Feb 20 2024 | 274.50 | -0.50 | -0.18% | 274.50 | 275.50 | 274.00 | 418,758 |
Feb 19 2024 | 275.00 | -1.00 | -0.36% | 279.00 | 279.00 | 274.50 | 335,572 |
Feb 16 2024 | 276.00 | 3.50 | 1.28% | 274.00 | 276.00 | 273.50 | 352,452 |
Feb 15 2024 | 272.50 | 2.00 | 0.74% | 273.00 | 273.00 | 271.50 | 286,568 |
Feb 14 2024 | 270.50 | 2.00 | 0.74% | 270.00 | 272.00 | 270.00 | 303,823 |
Feb 13 2024 | 268.50 | -2.50 | -0.92% | 271.00 | 271.00 | 268.00 | 521,780 |
Feb 12 2024 | 271.00 | 1.00 | 0.37% | 270.50 | 272.00 | 270.50 | 358,811 |
Feb 09 2024 | 270.00 | 0.00 | 0.00% | 271.50 | 271.50 | 270.00 | 302,707 |
Feb 08 2024 | 270.00 | -3.50 | -1.28% | 273.00 | 274.00 | 270.00 | 763,036 |
Feb 07 2024 | 273.50 | -0.50 | -0.18% | 274.00 | 274.00 | 273.00 | 431,440 |
Feb 06 2024 | 274.00 | 0.50 | 0.18% | 273.00 | 275.00 | 273.00 | 369,844 |