FSV.TOFSV.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $213.55 | $214.89 | $211.46 | $212.60 | 182,600 |
| 2/27/2026 | $215.59 | $217.34 | $212.86 | $214.94 | 197,800 |
| 2/26/2026 | $212.44 | $216.73 | $212.44 | $216.60 | 197,026 |
| 2/25/2026 | $213.03 | $213.27 | $209.83 | $212.32 | 60,937 |
| 2/24/2026 | $208.20 | $213.91 | $205.87 | $212.73 | 124,139 |
| 2/23/2026 | $213.40 | $213.40 | $207.19 | $207.65 | 98,036 |
| 2/20/2026 | $212.86 | $214.06 | $210.64 | $213.21 | 143,440 |
| 2/19/2026 | $215.57 | $215.57 | $212.00 | $213.72 | 89,200 |
| 2/18/2026 | $210.36 | $215.77 | $210.36 | $214.94 | 212,400 |
| 2/17/2026 | $210.63 | $213.49 | $208.88 | $210.25 | 105,106 |
| 2/13/2026 | $204.62 | $210.84 | $201.35 | $210.63 | 155,816 |
| 2/12/2026 | $214.07 | $215.07 | $204.33 | $204.51 | 174,405 |
| 2/11/2026 | $220.29 | $221.35 | $211.33 | $213.50 | 124,300 |
| 2/10/2026 | $222.79 | $224.94 | $219.37 | $219.57 | 151,900 |
| 2/9/2026 | $219.56 | $222.92 | $217.71 | $222.80 | 158,900 |
| 2/6/2026 | $217.19 | $220.01 | $214.41 | $219.68 | 124,200 |
| 2/5/2026 | $227.37 | $227.37 | $215.55 | $217.41 | 267,103 |
| 2/4/2026 | $211.69 | $227.94 | $210.06 | $225.61 | 158,400 |
| 2/3/2026 | $210.01 | $210.83 | $205.92 | $210.71 | 163,118 |
| 2/2/2026 | $212.69 | $212.89 | $209.53 | $210.07 | 105,400 |
| 1/30/2026 | $209.95 | $211.62 | $207.20 | $210.96 | 165,703 |
| 1/29/2026 | $213.72 | $214.00 | $208.09 | $209.27 | 131,804 |
| 1/28/2026 | $214.05 | $215.65 | $212.57 | $214.23 | 109,500 |
| 1/27/2026 | $220.25 | $220.25 | $213.56 | $214.04 | 84,417 |
| 1/26/2026 | $218.93 | $221.98 | $218.71 | $220.93 | 94,900 |
| 1/23/2026 | $220.04 | $220.24 | $217.21 | $218.81 | 62,119 |
| 1/22/2026 | $223.52 | $223.84 | $218.80 | $220.26 | 77,700 |
| 1/21/2026 | $223.30 | $224.57 | $221.33 | $222.28 | 108,349 |
| 1/20/2026 | $222.09 | $224.58 | $221.00 | $222.55 | 157,300 |
| 1/19/2026 | $224.43 | $227.74 | $223.05 | $226.84 | 76,006 |
| 1/16/2026 | $225.24 | $227.01 | $224.52 | $225.55 | 103,900 |
| 1/15/2026 | $222.93 | $227.60 | $222.93 | $226.33 | 99,700 |
| 1/14/2026 | $218.32 | $224.14 | $217.18 | $223.04 | 129,145 |
| 1/13/2026 | $221.81 | $222.48 | $217.56 | $217.83 | 122,502 |
| 1/12/2026 | $221.36 | $222.90 | $220.01 | $222.66 | 105,000 |
| 1/9/2026 | $217.32 | $222.26 | $215.50 | $222.17 | 167,400 |
| 1/8/2026 | $212.35 | $217.17 | $212.35 | $216.62 | 95,700 |
| 1/7/2026 | $214.16 | $215.47 | $212.73 | $213.82 | 103,600 |
| 1/6/2026 | $210.87 | $215.57 | $209.44 | $214.16 | 115,614 |
| 1/5/2026 | $207.10 | $212.74 | $205.95 | $210.56 | 61,000 |
| 1/2/2026 | $213.66 | $214.00 | $207.00 | $207.38 | 74,838 |
| 12/31/2025 | $213.31 | $214.02 | $212.43 | $213.45 | 62,229 |
| 12/30/2025 | $213.89 | $215.61 | $213.18 | $213.20 | 112,231 |
| 12/29/2025 | $214.31 | $215.71 | $213.32 | $214.22 | 58,700 |
| 12/24/2025 | $212.07 | $215.00 | $212.06 | $214.20 | 22,912 |
| 12/23/2025 | $211.01 | $212.09 | $210.00 | $212.07 | 139,300 |
| 12/22/2025 | $213.76 | $214.22 | $210.08 | $210.34 | 277,000 |
| 12/19/2025 | $218.25 | $218.25 | $213.35 | $213.75 | 344,918 |
| 12/18/2025 | $212.17 | $217.95 | $212.17 | $217.57 | 191,707 |
| 12/17/2025 | $213.57 | $213.57 | $211.06 | $212.05 | 136,100 |
| 12/16/2025 | $210.56 | $214.20 | $209.98 | $212.92 | 207,911 |
| 12/15/2025 | $212.37 | $213.47 | $209.60 | $210.57 | 169,103 |
| 12/12/2025 | $210.63 | $212.73 | $209.13 | $212.57 | 116,000 |
| 12/11/2025 | $206.96 | $213.41 | $206.40 | $210.40 | 239,735 |
| 12/10/2025 | $207.90 | $209.65 | $203.88 | $206.47 | 243,409 |
| 12/9/2025 | $211.11 | $213.25 | $207.65 | $207.88 | 137,842 |
| 12/8/2025 | $213.91 | $213.91 | $210.01 | $211.75 | 182,300 |
| 12/5/2025 | $216.79 | $218.00 | $213.69 | $214.32 | 83,600 |
| 12/4/2025 | $216.01 | $218.18 | $215.66 | $216.48 | 44,701 |
| 12/3/2025 | $215.99 | $216.49 | $214.11 | $215.67 | 194,500 |