FSV(FSV)
FSV
$137.87—Stale · unknown old
NASDAQ • Last print unknown ago
$137.87—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $138.45 | $139.21 | $136.48 | $137.87 | 160,383 |
| 9/8/2026 | $139.38 | $142.68 | $138.41 | $138.86 | 199,700 |
| 9/4/2026 | $141.41 | $144.66 | $139.70 | $144.11 | 136,800 |
| 9/3/2026 | $140.00 | $143.79 | $140.00 | $142.91 | 198,100 |
| 9/2/2026 | $139.44 | $139.66 | $136.94 | $138.10 | 251,600 |
| 9/1/2026 | $138.96 | $140.57 | $138.15 | $139.47 | 223,139 |
| 8/31/2026 | $140.74 | $141.12 | $138.86 | $139.34 | 616,306 |
| 8/28/2026 | $141.66 | $142.52 | $139.43 | $141.54 | 278,100 |
| 8/27/2026 | $142.27 | $143.04 | $140.50 | $141.09 | 191,811 |
| 8/26/2026 | $143.94 | $144.28 | $142.55 | $143.50 | 146,202 |
| 8/25/2026 | $143.54 | $144.67 | $143.32 | $143.94 | 166,945 |
| 8/24/2026 | $144.72 | $146.52 | $143.91 | $143.91 | 287,234 |
| 8/21/2026 | $144.37 | $146.20 | $142.80 | $144.49 | 186,447 |
| 8/20/2026 | $146.53 | $146.53 | $142.88 | $143.45 | 221,500 |
| 8/19/2026 | $143.34 | $146.67 | $142.27 | $146.53 | 184,000 |
| 8/18/2026 | $140.04 | $144.35 | $140.04 | $141.57 | 232,600 |
| 8/17/2026 | $140.05 | $140.07 | $138.70 | $139.87 | 164,700 |
| 8/14/2026 | $141.64 | $142.53 | $139.55 | $140.81 | 216,500 |
| 8/13/2026 | $143.50 | $143.50 | $137.79 | $140.80 | 327,203 |
| 8/12/2026 | $142.36 | $142.71 | $140.33 | $142.01 | 202,800 |
| 8/11/2026 | $142.41 | $144.54 | $141.09 | $143.34 | 124,234 |
| 8/10/2026 | $143.18 | $144.19 | $142.30 | $142.74 | 135,800 |
| 8/7/2026 | $143.47 | $145.84 | $142.88 | $143.91 | 82,600 |
| 8/6/2026 | $144.28 | $144.38 | $141.75 | $142.77 | 110,044 |
| 8/5/2026 | $143.45 | $146.01 | $141.41 | $144.67 | 119,841 |
| 8/4/2026 | $143.11 | $143.43 | $141.01 | $141.40 | 244,500 |
| 8/3/2026 | $141.71 | $145.73 | $140.96 | $143.70 | 112,838 |
| 7/31/2026 | $143.10 | $143.10 | $140.40 | $140.89 | 284,600 |
| 7/30/2026 | $142.72 | $144.69 | $139.48 | $144.57 | 398,407 |
| 7/29/2026 | $143.01 | $145.55 | $142.10 | $142.41 | 322,305 |
| 7/28/2026 | $141.43 | $146.18 | $141.28 | $143.02 | 237,100 |
| 7/27/2026 | $137.46 | $142.01 | $137.46 | $140.23 | 347,900 |
| 7/24/2026 | $131.25 | $139.80 | $129.71 | $137.46 | 290,717 |
| 7/23/2026 | $136.45 | $136.51 | $122.80 | $131.14 | 727,231 |
| 7/22/2026 | $144.64 | $144.64 | $140.57 | $141.63 | 180,300 |
| 7/21/2026 | $145.94 | $146.10 | $143.25 | $143.31 | 97,548 |
| 7/20/2026 | $147.83 | $148.95 | $145.13 | $146.79 | 138,450 |
| 7/17/2026 | $150.17 | $152.24 | $147.70 | $148.46 | 88,000 |
| 7/16/2026 | $147.31 | $151.21 | $147.31 | $151.21 | 96,009 |
| 7/15/2026 | $145.23 | $150.07 | $145.23 | $146.80 | 122,600 |
| 7/14/2026 | $143.28 | $146.79 | $141.08 | $144.71 | 133,926 |
| 7/13/2026 | $144.23 | $145.00 | $143.02 | $143.28 | 89,844 |
| 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 |