FSEC(FSEC)
FSEC
$42.01—Stale · unknown old
NYSE • Last print unknown ago
$42.01—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $42.44 | $42.44 | $41.96 | $42.01 | 495,210 |
| 9/23/2026 | $42.54 | $42.59 | $42.17 | $42.28 | 309,800 |
| 9/22/2026 | $42.76 | $42.79 | $42.61 | $42.73 | 398,059 |
| 9/21/2026 | $42.58 | $42.78 | $42.58 | $42.78 | 494,500 |
| 9/18/2026 | $42.63 | $42.75 | $42.50 | $42.65 | 418,100 |
| 9/17/2026 | $42.77 | $42.85 | $42.66 | $42.82 | 462,435 |
| 9/16/2026 | $42.54 | $42.77 | $42.54 | $42.55 | 313,820 |
| 9/15/2026 | $42.71 | $42.71 | $42.48 | $42.62 | 514,085 |
| 9/14/2026 | $42.62 | $42.72 | $42.49 | $42.64 | 743,400 |
| 9/11/2026 | $42.70 | $42.81 | $42.65 | $42.70 | 693,100 |
| 9/10/2026 | $42.83 | $42.84 | $42.69 | $42.73 | 545,134 |
| 9/9/2026 | $43.11 | $43.16 | $43.00 | $43.02 | 371,900 |
| 9/8/2026 | $43.30 | $43.30 | $43.10 | $43.19 | 188,100 |
| 9/4/2026 | $43.21 | $43.26 | $43.19 | $43.22 | 238,700 |
| 9/3/2026 | $43.20 | $43.25 | $43.16 | $43.19 | 760,400 |
| 9/2/2026 | $43.16 | $43.16 | $43.03 | $43.13 | 294,500 |
| 9/1/2026 | $43.16 | $43.19 | $43.04 | $43.05 | 300,600 |
| 8/31/2026 | $43.16 | $43.24 | $43.13 | $43.23 | 284,500 |
| 8/28/2026 | $43.42 | $43.46 | $43.21 | $43.22 | 371,519 |
| 8/27/2026 | $43.57 | $43.61 | $43.53 | $43.53 | 225,800 |
| 8/26/2026 | $43.48 | $43.60 | $43.48 | $43.56 | 253,500 |
| 8/25/2026 | $43.50 | $43.65 | $43.48 | $43.64 | 266,442 |
| 8/24/2026 | $43.40 | $43.46 | $43.37 | $43.44 | 224,800 |
| 8/21/2026 | $43.35 | $43.44 | $43.32 | $43.32 | 249,500 |
| 8/20/2026 | $43.42 | $43.49 | $43.40 | $43.42 | 284,017 |
| 8/19/2026 | $43.54 | $43.60 | $43.42 | $43.59 | 1.20M |
| 8/18/2026 | $43.32 | $43.40 | $43.32 | $43.37 | 217,500 |
| 8/17/2026 | $43.34 | $43.40 | $43.30 | $43.34 | 165,325 |
| 8/14/2026 | $43.60 | $43.60 | $43.38 | $43.42 | 140,200 |
| 8/13/2026 | $43.45 | $43.63 | $43.45 | $43.54 | 342,500 |
| 8/12/2026 | $43.46 | $43.49 | $43.37 | $43.41 | 296,200 |
| 8/11/2026 | $43.30 | $43.44 | $43.30 | $43.33 | 367,000 |
| 8/10/2026 | $43.33 | $43.42 | $43.27 | $43.29 | 290,348 |
| 8/7/2026 | $43.42 | $43.49 | $43.39 | $43.49 | 272,300 |
| 8/6/2026 | $43.55 | $43.57 | $43.33 | $43.38 | 253,500 |
| 8/5/2026 | $43.54 | $43.54 | $43.40 | $43.51 | 176,520 |
| 8/4/2026 | $43.50 | $43.54 | $43.37 | $43.50 | 225,321 |
| 8/3/2026 | $43.24 | $43.34 | $43.19 | $43.33 | 297,800 |
| 7/31/2026 | $43.26 | $43.27 | $43.11 | $43.27 | 283,420 |
| 7/30/2026 | $43.40 | $43.41 | $43.33 | $43.40 | 488,100 |
| 7/29/2026 | $43.45 | $43.64 | $43.40 | $43.45 | 193,900 |
| 7/28/2026 | $43.52 | $43.66 | $43.49 | $43.60 | 399,500 |
| 7/27/2026 | $43.33 | $43.53 | $43.23 | $43.51 | 292,332 |
| 7/24/2026 | $43.31 | $43.46 | $43.31 | $43.44 | 829,600 |
| 7/23/2026 | $43.34 | $43.34 | $43.25 | $43.31 | 216,300 |
| 7/22/2026 | $43.46 | $43.47 | $43.35 | $43.35 | 298,809 |
| 7/21/2026 | $43.49 | $43.53 | $43.45 | $43.48 | 216,628 |
| 7/20/2026 | $43.67 | $43.68 | $43.53 | $43.58 | 183,500 |
| 7/17/2026 | $43.92 | $43.92 | $43.64 | $43.70 | 133,900 |
| 7/16/2026 | $43.62 | $43.69 | $43.59 | $43.67 | 205,328 |
| 7/15/2026 | $43.68 | $43.77 | $43.64 | $43.71 | 286,500 |
| 7/14/2026 | $43.57 | $43.70 | $43.56 | $43.63 | 214,600 |
| 7/13/2026 | $43.60 | $43.65 | $43.48 | $43.49 | 181,115 |
| 7/10/2026 | $43.72 | $43.74 | $43.60 | $43.67 | 165,022 |
| 7/9/2026 | $43.66 | $43.77 | $43.64 | $43.74 | 164,200 |
| 7/8/2026 | $43.65 | $43.66 | $43.55 | $43.63 | 184,522 |
| 7/7/2026 | $43.89 | $43.89 | $43.70 | $43.78 | 175,100 |
| 7/6/2026 | $43.81 | $43.93 | $43.76 | $43.93 | 516,302 |
| 7/2/2026 | $43.88 | $43.89 | $43.74 | $43.82 | 120,436 |
| 7/1/2026 | $43.79 | $43.84 | $43.75 | $43.79 | 160,800 |
| 6/30/2026 | $43.90 | $44.01 | $43.83 | $43.84 | 343,108 |
| 6/29/2026 | $43.79 | $44.09 | $43.79 | $44.07 | 348,400 |