FSIG(FSIG)
FSIG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $18.49 | $18.51 | $18.49 | $18.49 | 204,623 |
| 11/12/2026 | $18.53 | $18.54 | $18.48 | $18.49 | 345,700 |
| 11/11/2026 | $18.55 | $18.56 | $18.53 | $18.56 | 171,300 |
| 11/10/2026 | $18.57 | $18.57 | $18.53 | $18.56 | 242,548 |
| 11/9/2026 | $18.64 | $18.64 | $18.61 | $18.63 | 405,737 |
| 11/6/2026 | $18.62 | $18.64 | $18.61 | $18.62 | 292,900 |
| 11/5/2026 | $18.59 | $18.64 | $18.59 | $18.62 | 244,500 |
| 11/4/2026 | $18.62 | $18.62 | $18.57 | $18.62 | 242,300 |
| 11/3/2026 | $18.56 | $18.56 | $18.53 | $18.56 | 203,838 |
| 11/2/2026 | $18.57 | $18.59 | $18.56 | $18.57 | 448,537 |
| 10/30/2026 | $18.56 | $18.57 | $18.54 | $18.56 | 328,300 |
| 10/29/2026 | $18.53 | $18.56 | $18.51 | $18.55 | 373,500 |
| 10/28/2026 | $18.53 | $18.53 | $18.49 | $18.51 | 280,705 |
| 10/27/2026 | $18.50 | $18.52 | $18.49 | $18.52 | 420,500 |
| 10/26/2026 | $18.50 | $18.52 | $18.48 | $18.50 | 390,128 |
| 10/23/2026 | $18.49 | $18.50 | $18.47 | $18.50 | 194,700 |
| 10/22/2026 | $18.44 | $18.52 | $18.43 | $18.51 | 217,900 |
| 10/21/2026 | $18.45 | $18.45 | $18.38 | $18.42 | 529,700 |
| 10/20/2026 | $18.48 | $18.53 | $18.48 | $18.51 | 722,513 |
| 10/19/2026 | $18.48 | $18.49 | $18.46 | $18.48 | 689,300 |
| 10/16/2026 | $18.50 | $18.54 | $18.47 | $18.48 | 1.13M |
| 10/15/2026 | $18.51 | $18.53 | $18.49 | $18.51 | 524,631 |
| 10/14/2026 | $18.41 | $18.47 | $18.40 | $18.47 | 481,400 |
| 10/13/2026 | $18.48 | $18.48 | $18.45 | $18.46 | 409,306 |
| 10/12/2026 | $18.46 | $18.48 | $18.45 | $18.47 | 181,500 |
| 10/9/2026 | $18.46 | $18.47 | $18.45 | $18.47 | 606,832 |
| 10/8/2026 | $18.41 | $18.47 | $18.40 | $18.47 | 1.10M |
| 10/7/2026 | $18.40 | $18.45 | $18.39 | $18.40 | 2.35M |
| 10/6/2026 | $18.40 | $18.45 | $18.40 | $18.42 | 396,021 |
| 10/5/2026 | $18.39 | $18.41 | $18.38 | $18.41 | 457,801 |
| 10/2/2026 | $18.44 | $18.45 | $18.38 | $18.40 | 276,803 |
| 10/1/2026 | $18.35 | $18.42 | $18.34 | $18.42 | 407,808 |
| 9/30/2026 | $18.40 | $18.41 | $18.36 | $18.38 | 636,931 |
| 9/29/2026 | $18.37 | $18.38 | $18.34 | $18.37 | 1.47M |
| 9/28/2026 | $18.38 | $18.38 | $18.35 | $18.35 | 255,302 |
| 9/25/2026 | $18.42 | $18.43 | $18.40 | $18.43 | 219,826 |
| 9/24/2026 | $18.44 | $18.45 | $18.40 | $18.41 | 251,033 |
| 9/23/2026 | $18.60 | $18.60 | $18.49 | $18.51 | 193,200 |
| 9/22/2026 | $18.62 | $18.62 | $18.60 | $18.62 | 204,035 |
| 9/21/2026 | $18.61 | $18.61 | $18.60 | $18.60 | 210,900 |
| 9/18/2026 | $18.60 | $18.60 | $18.58 | $18.60 | 501,528 |
| 9/17/2026 | $18.62 | $18.63 | $18.60 | $18.63 | 185,800 |
| 9/16/2026 | $18.60 | $18.63 | $18.56 | $18.57 | 276,749 |
| 9/15/2026 | $18.59 | $18.60 | $18.57 | $18.57 | 235,425 |
| 9/14/2026 | $18.60 | $18.62 | $18.57 | $18.57 | 398,400 |
| 9/11/2026 | $18.64 | $18.65 | $18.61 | $18.61 | 151,100 |
| 9/10/2026 | $18.66 | $18.66 | $18.63 | $18.63 | 308,300 |
| 9/9/2026 | $18.72 | $18.72 | $18.70 | $18.70 | 210,740 |
| 9/8/2026 | $18.74 | $18.74 | $18.72 | $18.73 | 248,200 |
| 9/4/2026 | $18.74 | $18.75 | $18.73 | $18.73 | 162,147 |
| 9/3/2026 | $18.76 | $18.76 | $18.75 | $18.75 | 189,603 |
| 9/2/2026 | $18.72 | $18.73 | $18.71 | $18.73 | 204,600 |
| 9/1/2026 | $18.74 | $18.75 | $18.71 | $18.72 | 244,813 |
| 8/31/2026 | $18.76 | $18.76 | $18.75 | $18.76 | 216,800 |
| 8/28/2026 | $18.81 | $18.82 | $18.75 | $18.76 | 234,600 |
| 8/27/2026 | $18.81 | $18.81 | $18.80 | $18.81 | 214,325 |
| 8/26/2026 | $18.80 | $18.80 | $18.79 | $18.80 | 186,307 |
| 8/25/2026 | $18.79 | $18.81 | $18.79 | $18.81 | 224,141 |
| 8/24/2026 | $18.76 | $18.78 | $18.76 | $18.77 | 232,819 |
| 8/21/2026 | $18.77 | $18.77 | $18.75 | $18.77 | 198,221 |
| 8/20/2026 | $18.84 | $18.85 | $18.83 | $18.85 | 224,100 |
| 8/19/2026 | $18.86 | $18.86 | $18.83 | $18.86 | 186,800 |
| 8/18/2026 | $18.82 | $18.84 | $18.81 | $18.84 | 161,838 |
| 8/17/2026 | $18.84 | $18.85 | $18.83 | $18.83 | 209,248 |
Latest close Refreshed daily after the closeAbout this data
Explore More
FSIG Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
