FSZ(FSZ)
FSZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/24/2026 | $82.62 | $82.62 | $82.62 | $82.62 | 20 |
| 8/21/2026 | $82.68 | $82.68 | $82.68 | $82.68 | 100 |
| 8/20/2026 | $82.60 | $82.60 | $82.51 | $82.51 | 130 |
| 8/19/2026 | $82.91 | $82.91 | $82.91 | $82.91 | 100 |
| 8/18/2026 | $82.59 | $82.59 | $82.03 | $82.03 | 1,246 |
| 8/17/2026 | $82.98 | $82.98 | $82.98 | $82.98 | 100 |
| 8/14/2026 | $83.15 | $83.15 | $83.15 | $83.15 | 100 |
| 8/13/2026 | $83.28 | $83.28 | $83.28 | $83.28 | 100 |
| 8/12/2026 | $83.11 | $83.11 | $82.92 | $82.92 | 200 |
| 8/11/2026 | $82.93 | $82.93 | $82.93 | $82.93 | 100 |
| 8/10/2026 | $82.71 | $82.86 | $82.71 | $82.86 | 400 |
| 8/7/2026 | $83.16 | $83.34 | $83.16 | $83.34 | 300 |
| 8/6/2026 | $82.83 | $82.83 | $82.83 | $82.83 | 100 |
| 8/5/2026 | $82.89 | $83.04 | $82.68 | $83.04 | 500 |
| 8/4/2026 | $82.93 | $82.93 | $82.93 | $82.93 | 100 |
| 8/3/2026 | $82.01 | $82.01 | $82.01 | $82.01 | 100 |
| 7/31/2026 | $82.07 | $82.07 | $81.33 | $81.68 | 3,000 |
| 7/30/2026 | $81.99 | $82.39 | $81.99 | $82.39 | 200 |
| 7/29/2026 | $79.86 | $80.20 | $79.86 | $80.20 | 460 |
| 7/28/2026 | $80.69 | $80.69 | $80.69 | $80.69 | 100 |
| 7/27/2026 | $80.06 | $80.06 | $80.05 | $80.05 | 200 |
| 7/24/2026 | $79.87 | $79.94 | $79.76 | $79.76 | 1,500 |
| 7/23/2026 | $80.17 | $80.17 | $79.98 | $79.98 | 347 |
| 7/22/2026 | $80.82 | $81.07 | $80.81 | $80.81 | 513 |
| 7/21/2026 | $81.76 | $82.00 | $81.56 | $82.00 | 1,451 |
| 7/20/2026 | $81.08 | $81.08 | $81.08 | $81.08 | 100 |
| 7/17/2026 | $82.06 | $82.06 | $82.06 | $82.06 | 100 |
| 7/16/2026 | $82.29 | $82.29 | $82.29 | $82.29 | 100 |
| 7/15/2026 | $82.92 | $83.27 | $82.91 | $83.27 | 400 |
| 7/14/2026 | $82.80 | $82.88 | $82.29 | $82.55 | 2,000 |
| 7/13/2026 | $81.88 | $81.88 | $81.88 | $81.88 | 100 |
| 7/10/2026 | $82.44 | $82.44 | $82.44 | $82.44 | 136 |
| 7/9/2026 | $82.06 | $82.06 | $81.60 | $82.05 | 3,300 |
| 7/8/2026 | $81.47 | $81.88 | $81.47 | $81.47 | 1,923 |
| 7/7/2026 | $82.62 | $82.62 | $82.62 | $82.62 | 100 |
| 7/6/2026 | $83.13 | $83.36 | $83.13 | $83.36 | 238 |
| 7/2/2026 | $83.15 | $83.15 | $83.15 | $83.15 | 307 |
| 7/1/2026 | $81.68 | $81.68 | $81.68 | $81.68 | 146 |
| 6/30/2026 | $81.65 | $82.03 | $81.65 | $82.03 | 333 |
| 6/29/2026 | $82.35 | $82.35 | $82.35 | $82.35 | 300 |
| 6/26/2026 | $81.60 | $81.60 | $81.60 | $81.60 | 100 |
| 6/25/2026 | $82.11 | $82.27 | $82.01 | $82.01 | 441 |
| 6/24/2026 | $82.19 | $82.20 | $81.97 | $81.97 | 1,300 |
| 6/23/2026 | $81.12 | $81.55 | $80.50 | $81.55 | 2,425 |
| 6/22/2026 | $80.98 | $81.73 | $80.98 | $81.59 | 2,806 |
| 6/18/2026 | $82.09 | $82.35 | $81.83 | $82.04 | 2,034 |
| 6/17/2026 | $83.38 | $83.66 | $82.28 | $82.28 | 20,600 |
| 6/16/2026 | $82.28 | $83.13 | $82.28 | $82.72 | 309 |
| 6/15/2026 | $82.81 | $82.81 | $82.81 | $82.81 | 100 |
| 6/12/2026 | $81.98 | $82.17 | $81.98 | $82.17 | 1,188 |
| 6/11/2026 | $82.14 | $82.14 | $82.14 | $82.14 | 100 |
| 6/10/2026 | $80.70 | $80.70 | $80.28 | $80.28 | 300 |
| 6/9/2026 | $81.26 | $81.26 | $80.03 | $80.85 | 600 |
| 6/8/2026 | $80.58 | $80.58 | $80.58 | $80.58 | 100 |
| 6/5/2026 | $80.70 | $80.70 | $80.70 | $80.70 | 100 |
| 6/4/2026 | $82.02 | $82.02 | $82.02 | $82.02 | 100 |
| 6/3/2026 | $81.09 | $81.18 | $81.09 | $81.16 | 1,000 |
| 6/2/2026 | $81.88 | $81.88 | $81.70 | $81.70 | 719 |
| 6/1/2026 | $82.09 | $82.09 | $82.09 | $82.09 | 200 |
| 5/29/2026 | $83.32 | $83.32 | $83.32 | $83.32 | 100 |
| 5/28/2026 | $82.42 | $82.42 | $82.42 | $82.42 | 100 |
| 5/27/2026 | $82.80 | $82.80 | $81.39 | $82.08 | 1,729 |