FSFL.LFSFL.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $64.32 | $64.90 | $62.60 | $62.60 | 1.90M |
| 3/2/2026 | $63.55 | $65.00 | $63.22 | $64.30 | 1.64M |
| 2/27/2026 | $62.50 | $64.20 | $61.90 | $63.60 | 1.66M |
| 2/26/2026 | $62.04 | $63.90 | $62.04 | $62.70 | 1.05M |
| 2/25/2026 | $63.20 | $63.90 | $61.90 | $63.10 | 1.16M |
| 2/24/2026 | $62.50 | $63.65 | $60.90 | $63.10 | 595,093 |
| 2/23/2026 | $60.70 | $62.80 | $60.70 | $62.50 | 1.29M |
| 2/20/2026 | $61.59 | $62.30 | $60.70 | $61.70 | 959,509 |
| 2/19/2026 | $62.80 | $63.70 | $60.40 | $61.00 | 2.27M |
| 2/18/2026 | $63.35 | $64.00 | $62.60 | $62.80 | 1.45M |
| 2/17/2026 | $62.58 | $63.90 | $62.10 | $63.00 | 1.54M |
| 2/16/2026 | $62.90 | $64.00 | $62.10 | $62.70 | 722,953 |
| 2/13/2026 | $61.80 | $64.00 | $61.20 | $62.80 | 1.52M |
| 2/12/2026 | $62.10 | $62.70 | $61.60 | $61.80 | 1.74M |
| 2/11/2026 | $62.25 | $62.70 | $61.60 | $61.90 | 907,823 |
| 2/10/2026 | $62.50 | $63.00 | $61.80 | $62.00 | 1.59M |
| 2/9/2026 | $61.70 | $62.70 | $61.60 | $62.40 | 1.52M |
| 2/6/2026 | $60.20 | $62.40 | $60.20 | $61.60 | 1.26M |
| 2/5/2026 | $60.70 | $61.50 | $60.00 | $60.50 | 1.47M |
| 2/4/2026 | $61.09 | $61.90 | $60.70 | $60.70 | 2.22M |
| 2/3/2026 | $61.50 | $62.80 | $60.80 | $61.50 | 2.00M |
| 2/2/2026 | $62.75 | $62.80 | $61.50 | $61.50 | 1.76M |
| 1/30/2026 | $62.80 | $64.70 | $61.70 | $62.10 | 1.97M |
| 1/29/2026 | $64.30 | $64.98 | $62.80 | $62.80 | 2.26M |
| 1/28/2026 | $65.20 | $67.40 | $65.00 | $66.00 | 2.60M |
| 1/27/2026 | $65.00 | $66.20 | $64.70 | $65.10 | 1.35M |
| 1/26/2026 | $64.40 | $66.10 | $64.30 | $65.30 | 2.17M |
| 1/23/2026 | $64.59 | $65.66 | $64.30 | $64.30 | 1.97M |
| 1/22/2026 | $65.40 | $65.90 | $64.30 | $64.60 | 1.20M |
| 1/21/2026 | $65.00 | $65.80 | $64.60 | $65.00 | 1.01M |
| 1/20/2026 | $65.40 | $67.00 | $64.90 | $64.90 | 1.92M |
| 1/19/2026 | $66.80 | $67.20 | $66.00 | $66.00 | 1.56M |
| 1/16/2026 | $66.79 | $67.60 | $66.30 | $67.00 | 1.21M |
| 1/15/2026 | $65.28 | $67.50 | $65.00 | $66.60 | 965,459 |
| 1/14/2026 | $65.10 | $66.30 | $64.00 | $65.60 | 4.64M |
| 1/13/2026 | $65.84 | $66.60 | $65.09 | $65.10 | 830,764 |
| 1/12/2026 | $65.20 | $66.30 | $65.15 | $65.30 | 1.23M |
| 1/9/2026 | $64.00 | $66.30 | $62.40 | $65.30 | 1.25M |
| 1/8/2026 | $64.48 | $66.00 | $62.80 | $64.60 | 779,738 |
| 1/7/2026 | $64.96 | $66.00 | $63.16 | $63.90 | 1.43M |
| 1/6/2026 | $64.64 | $65.90 | $63.40 | $64.00 | 530,474 |
| 1/5/2026 | $63.30 | $65.90 | $63.30 | $64.40 | 2.22M |
| 1/2/2026 | $64.75 | $65.80 | $63.70 | $65.00 | 877,965 |
| 12/31/2025 | $62.61 | $65.00 | $62.40 | $64.40 | 440,321 |
| 12/30/2025 | $62.85 | $64.70 | $62.70 | $63.40 | 602,482 |
| 12/29/2025 | $64.10 | $64.60 | $62.20 | $63.00 | 914,433 |
| 12/24/2025 | $65.50 | $65.50 | $63.00 | $63.60 | 345,979 |
| 12/23/2025 | $64.40 | $65.20 | $62.80 | $63.50 | 1.59M |
| 12/22/2025 | $62.50 | $64.28 | $62.10 | $63.40 | 1.21M |
| 12/19/2025 | $63.00 | $65.00 | $62.50 | $62.50 | 9.00M |
| 12/18/2025 | $64.50 | $65.00 | $63.60 | $63.70 | 1.42M |
| 12/17/2025 | $64.50 | $65.40 | $63.80 | $64.50 | 3.81M |
| 12/16/2025 | $64.80 | $67.30 | $63.50 | $64.60 | 1.04M |
| 12/15/2025 | $63.90 | $65.15 | $62.08 | $65.00 | 1.24M |
| 12/12/2025 | $63.30 | $63.70 | $62.10 | $62.40 | 809,006 |
| 12/11/2025 | $63.40 | $64.40 | $62.10 | $62.50 | 983,607 |
| 12/10/2025 | $63.43 | $64.20 | $62.17 | $62.50 | 1.07M |
| 12/9/2025 | $65.73 | $65.90 | $62.50 | $63.50 | 1.10M |
| 12/8/2025 | $67.00 | $68.00 | $65.00 | $65.00 | 982,564 |
| 12/5/2025 | $65.80 | $66.90 | $65.00 | $66.90 | 557,686 |
| 12/4/2025 | $66.34 | $66.90 | $65.00 | $65.80 | 981,418 |