FSV(FSV)
FSV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $143.36 | $145.17 | $142.77 | $143.44 | 127,945 |
| 7/9/2026 | $141.69 | $143.00 | $140.92 | $142.57 | 68,800 |
| 7/8/2026 | $144.92 | $144.92 | $140.05 | $141.68 | 88,800 |
| 7/7/2026 | $146.00 | $147.66 | $144.61 | $144.92 | 97,636 |
| 7/6/2026 | $145.12 | $145.78 | $142.83 | $144.64 | 82,143 |
| 7/2/2026 | $144.66 | $145.93 | $142.37 | $145.74 | 116,300 |
| 7/1/2026 | $141.94 | $145.40 | $141.93 | $143.06 | 153,700 |
| 6/30/2026 | $140.48 | $142.64 | $139.61 | $142.11 | 154,800 |
| 6/29/2026 | $141.86 | $142.64 | $138.31 | $141.98 | 181,000 |
| 6/26/2026 | $137.12 | $141.21 | $137.12 | $140.85 | 285,013 |
| 6/25/2026 | $135.59 | $139.72 | $135.15 | $136.01 | 286,900 |
| 6/24/2026 | $132.61 | $136.39 | $132.61 | $135.59 | 202,817 |
| 6/23/2026 | $131.05 | $133.91 | $130.90 | $132.61 | 259,712 |
| 6/22/2026 | $137.11 | $137.79 | $129.64 | $130.55 | 243,900 |
| 6/18/2026 | $138.72 | $140.54 | $136.87 | $137.83 | 183,919 |
| 6/17/2026 | $142.69 | $143.74 | $137.62 | $138.00 | 281,630 |
| 6/16/2026 | $144.90 | $145.64 | $141.71 | $142.69 | 160,447 |
| 6/15/2026 | $143.81 | $145.18 | $141.58 | $143.71 | 217,632 |
| 6/12/2026 | $142.95 | $144.80 | $140.41 | $143.36 | 274,039 |
| 6/11/2026 | $145.17 | $145.17 | $137.43 | $141.46 | 405,147 |
| 6/10/2026 | $143.01 | $143.75 | $140.39 | $142.93 | 216,118 |
| 6/9/2026 | $139.41 | $144.27 | $138.22 | $143.01 | 253,406 |
| 6/8/2026 | $139.87 | $140.67 | $138.36 | $138.40 | 207,509 |
| 6/5/2026 | $139.01 | $141.23 | $138.92 | $140.68 | 232,800 |
| 6/4/2026 | $138.35 | $141.59 | $136.95 | $139.62 | 281,424 |
| 6/3/2026 | $136.27 | $137.69 | $135.80 | $137.27 | 178,700 |
| 6/2/2026 | $135.58 | $138.64 | $134.57 | $138.25 | 240,424 |
| 6/1/2026 | $133.21 | $135.43 | $132.19 | $134.25 | 237,100 |
| 5/29/2026 | $137.58 | $138.07 | $133.99 | $134.20 | 359,100 |
| 5/28/2026 | $133.58 | $139.24 | $133.35 | $138.72 | 403,733 |
| 5/27/2026 | $133.31 | $136.07 | $132.67 | $134.83 | 218,515 |
| 5/26/2026 | $131.71 | $134.10 | $130.14 | $133.84 | 358,139 |
| 5/22/2026 | $132.63 | $134.24 | $131.11 | $131.66 | 277,019 |
| 5/21/2026 | $130.25 | $133.74 | $128.58 | $133.13 | 177,900 |
| 5/20/2026 | $127.56 | $131.94 | $125.96 | $131.62 | 187,600 |
| 5/19/2026 | $130.77 | $131.43 | $127.02 | $127.13 | 695,100 |
| 5/18/2026 | $128.77 | $132.88 | $119.41 | $130.77 | 200,000 |
| 5/15/2026 | $129.05 | $130.55 | $128.80 | $129.70 | 183,700 |
| 5/14/2026 | $129.13 | $131.41 | $128.10 | $129.91 | 153,900 |
| 5/13/2026 | $130.02 | $131.34 | $128.50 | $129.13 | 150,933 |
| 5/12/2026 | $130.42 | $132.50 | $129.76 | $130.75 | 192,900 |
| 5/11/2026 | $134.14 | $134.94 | $131.10 | $131.34 | 179,142 |
| 5/8/2026 | $135.04 | $135.50 | $133.12 | $134.56 | 210,322 |
| 5/7/2026 | $132.51 | $135.52 | $132.51 | $134.46 | 209,849 |
| 5/6/2026 | $127.40 | $134.10 | $126.73 | $132.53 | 256,604 |
| 5/5/2026 | $128.41 | $128.41 | $124.37 | $125.66 | 435,647 |
| 5/4/2026 | $132.57 | $142.53 | $127.70 | $128.01 | 256,816 |
| 5/1/2026 | $134.78 | $136.39 | $131.39 | $132.34 | 204,309 |
| 4/30/2026 | $134.85 | $135.46 | $132.24 | $133.81 | 417,838 |
| 4/29/2026 | $141.82 | $142.99 | $134.00 | $134.08 | 252,500 |
| 4/28/2026 | $147.42 | $147.96 | $142.83 | $143.02 | 181,100 |
| 4/27/2026 | $145.59 | $147.78 | $145.44 | $146.80 | 262,701 |
| 4/24/2026 | $147.95 | $149.62 | $143.56 | $146.38 | 207,515 |
| 4/23/2026 | $149.00 | $154.00 | $146.56 | $149.16 | 612,000 |
| 4/22/2026 | $147.89 | $149.71 | $146.89 | $149.56 | 129,933 |
| 4/21/2026 | $150.00 | $150.90 | $146.45 | $146.72 | 160,212 |
| 4/20/2026 | $152.28 | $153.34 | $149.85 | $149.99 | 253,748 |
| 4/17/2026 | $150.96 | $153.26 | $150.96 | $152.26 | 173,200 |
| 4/16/2026 | $149.25 | $150.66 | $148.37 | $149.11 | 128,346 |
| 4/15/2026 | $150.13 | $151.06 | $148.26 | $149.25 | 104,608 |
| 4/14/2026 | $148.48 | $150.28 | $146.48 | $149.15 | 68,900 |