2M7C.F2M7C.FFSX

Overview Intelligence Charts News Fundamentals

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
3/3/2026	$1.42	$1.43	$1.42	$1.42	1,570
3/2/2026	$1.55	$1.55	$1.52	$1.52	1,570
2/27/2026	$1.55	$1.56	$1.54	$1.54	1,570
2/26/2026	$1.58	$1.58	$1.55	$1.56	1,570
2/25/2026	$1.62	$1.62	$1.62	$1.62	1,570
2/24/2026	$1.60	$1.62	$1.60	$1.62	1,570
2/23/2026	$1.64	$1.64	$1.63	$1.63	1,570
2/20/2026	$1.62	$1.62	$1.61	$1.61	1,570
2/19/2026	$1.56	$1.60	$1.56	$1.60	1,570
2/18/2026	$1.56	$1.56	$1.56	$1.56	1,177
2/17/2026	$1.56	$1.56	$1.56	$1.56	1,177
2/16/2026	$1.56	$1.56	$1.56	$1.56	1,177
2/13/2026	$1.61	$1.61	$1.60	$1.60	1,177
2/12/2026	$1.60	$1.60	$1.58	$1.58	1,177
2/11/2026	$1.60	$1.60	$1.60	$1.60	1,177
2/10/2026	$1.58	$1.58	$1.57	$1.58	1,177
2/9/2026	$1.59	$1.59	$1.58	$1.58	1,177
2/6/2026	$1.62	$1.62	$1.62	$1.62	1,177
2/5/2026	$1.58	$1.58	$1.56	$1.56	1,177
2/4/2026	$1.55	$1.55	$1.54	$1.55	1,177
2/3/2026	$1.54	$1.54	$1.53	$1.53	1,177
2/2/2026	$1.60	$1.61	$1.60	$1.61	1,177
1/30/2026	$1.47	$1.48	$1.47	$1.48	1,177
1/29/2026	$1.46	$1.47	$1.46	$1.46	1,177
1/28/2026	$1.46	$1.46	$1.45	$1.46	1,177
1/27/2026	$1.46	$1.46	$1.46	$1.46	1,177
1/26/2026	$1.45	$1.45	$1.45	$1.45	1,177
1/23/2026	$1.47	$1.47	$1.46	$1.46	27
1/22/2026	$1.47	$1.47	$1.47	$1.47	27
1/21/2026	$1.47	$1.48	$1.47	$1.48	27
1/20/2026	$1.48	$1.48	$1.46	$1.47	27
1/19/2026	$1.50	$1.50	$1.49	$1.49	27
1/16/2026	$1.51	$1.51	$1.51	$1.51	27
1/15/2026	$1.53	$1.55	$1.53	$1.55	27
1/14/2026	$1.52	$1.52	$1.50	$1.50	27
1/13/2026	$1.51	$1.52	$1.51	$1.52	27
1/12/2026	$1.52	$1.53	$1.52	$1.53	27
1/9/2026	$1.53	$1.54	$1.53	$1.54	1,177
1/8/2026	$1.51	$1.56	$1.51	$1.53	1,177
1/7/2026	$1.50	$1.50	$1.50	$1.50	27
1/6/2026	$1.51	$1.51	$1.46	$1.47	27
1/5/2026	$1.46	$1.48	$1.46	$1.48	674
1/2/2026	$1.40	$1.41	$1.40	$1.41	674
12/30/2025	$1.40	$1.40	$1.40	$1.40	674
12/29/2025	$1.39	$1.39	$1.38	$1.38	674
12/23/2025	$1.47	$1.47	$1.42	$1.42	674
12/22/2025	$1.41	$1.42	$1.41	$1.42	757
12/19/2025	$1.42	$1.48	$1.42	$1.44	757
12/18/2025	$1.43	$1.45	$1.43	$1.45	46
12/17/2025	$1.44	$1.44	$1.42	$1.42	46
12/16/2025	$1.42	$1.43	$1.42	$1.43	46
12/15/2025	$1.47	$1.47	$1.41	$1.41	46
12/12/2025	$1.42	$1.44	$1.42	$1.43	544
12/11/2025	$1.40	$1.40	$1.39	$1.40	544
12/10/2025	$1.47	$1.52	$1.47	$1.48	544
12/9/2025	$1.51	$1.52	$1.51	$1.51	544
12/8/2025	$1.48	$1.54	$1.48	$1.48	544
12/5/2025	$1.46	$1.46	$1.45	$1.45	544
12/4/2025	$1.44	$1.50	$1.44	$1.44	544

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance