Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FSST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 25.6856 | 0.01 | 0.02% | 25.76 | 25.76 | 25.615 | 824 |
| Jun 20 2024 | 25.6798 | 0.03 | 0.12% | 25.75 | 25.77 | 25.655 | 3,196 |
| Jun 18 2024 | 25.65 | 0.04 | 0.15% | 25.62 | 25.67 | 25.61 | 7,196 |
| Jun 17 2024 | 25.6127 | 0.16 | 0.61% | 25.43 | 25.6556 | 25.42 | 4,891 |
| Jun 14 2024 | 25.4563 | -0.10 | -0.37% | 25.45 | 25.4563 | 25.405 | 512 |
| Jun 13 2024 | 25.5514 | -0.07 | -0.26% | 25.65 | 25.65 | 25.485 | 2,749 |
| Jun 12 2024 | 25.6185 | 0.25 | 0.97% | 25.58 | 25.695 | 25.58 | 3,103 |
| Jun 11 2024 | 25.3712 | -0.03 | -0.11% | 25.36 | 25.3712 | 25.32 | 1,523 |
| Jun 10 2024 | 25.3996 | 0.07 | 0.27% | 25.26 | 25.42 | 25.26 | 4,432 |
| Jun 07 2024 | 25.3312 | -0.06 | -0.25% | 25.34 | 25.41 | 25.30 | 2,097 |
| Jun 06 2024 | 25.3944 | -0.02 | -0.10% | 25.44 | 25.44 | 25.35 | 1,105 |
| Jun 05 2024 | 25.4192 | 0.26 | 1.03% | 25.26 | 25.4192 | 25.17 | 2,313 |
| Jun 04 2024 | 25.16 | 0.01 | 0.05% | 25.14 | 25.18 | 25.07 | 4,651 |
| Jun 03 2024 | 25.148 | 0.03 | 0.11% | 25.28 | 25.28 | 25.005 | 3,032 |
| May 31 2024 | 25.1207 | 0.22 | 0.89% | 24.96 | 25.1207 | 24.81 | 2,716 |
| May 30 2024 | 24.8981 | -0.18 | -0.71% | 25.00 | 25.00 | 24.87 | 5,224 |
| May 29 2024 | 25.076 | -0.19 | -0.76% | 25.01 | 25.13 | 25.01 | 1,348 |
| May 28 2024 | 25.2674 | -0.04 | -0.15% | 25.38 | 25.38 | 25.18 | 985 |
| May 24 2024 | 25.3041 | 0.12 | 0.47% | 25.28 | 25.31 | 25.28 | 238 |
| May 23 2024 | 25.1859 | -0.15 | -0.59% | 25.52 | 25.52 | 25.16 | 5,057 |
| May 22 2024 | 25.3353 | -0.02 | -0.08% | 25.38 | 25.4357 | 25.26 | 4,016 |
| May 21 2024 | 25.3567 | 0.07 | 0.26% | 25.21 | 25.36 | 25.21 | 2,853 |
| May 20 2024 | 25.2909 | 0.07 | 0.27% | 25.24 | 25.3001 | 25.24 | 1,130 |
| May 17 2024 | 25.224 | -0.01 | -0.05% | 25.34 | 25.34 | 25.1744 | 294 |
| May 16 2024 | 25.2368 | -0.05 | -0.21% | 25.33 | 25.33 | 25.2368 | 886 |
| May 15 2024 | 25.2896 | 0.25 | 0.98% | 25.12 | 25.2896 | 25.12 | 10,232 |
| May 14 2024 | 25.0445 | 0.14 | 0.58% | 25.00 | 25.0445 | 25.00 | 30 |
| May 13 2024 | 24.90 | 0.00 | 0.02% | 24.93 | 24.93 | 24.89 | 2,644 |
| May 10 2024 | 24.8959 | 0.05 | 0.21% | 24.93 | 24.93 | 24.8959 | 69 |
| May 09 2024 | 24.8446 | 0.11 | 0.45% | 24.73 | 24.8446 | 24.73 | 1,003 |
| May 08 2024 | 24.7341 | -0.02 | -0.10% | 24.725 | 24.7341 | 24.725 | 262 |
| May 07 2024 | 24.7582 | 0.03 | 0.11% | 24.77 | 24.77 | 24.7582 | 891 |
| May 06 2024 | 24.7308 | 0.24 | 0.99% | 24.61 | 24.7308 | 24.61 | 56 |
| May 03 2024 | 24.4895 | 0.31 | 1.27% | 24.49 | 24.53 | 24.41 | 1,876 |
| May 02 2024 | 24.1814 | 0.21 | 0.87% | 23.96 | 24.195 | 23.96 | 7,933 |
| May 01 2024 | 23.9728 | -0.15 | -0.63% | 24.04 | 24.04 | 23.9728 | 55 |
| Apr 30 2024 | 24.124 | -0.33 | -1.36% | 24.44 | 24.44 | 24.124 | 217 |
| Apr 29 2024 | 24.4557 | 0.04 | 0.18% | 24.50 | 24.50 | 24.37 | 904 |
| Apr 26 2024 | 24.4121 | 0.32 | 1.33% | 24.22 | 24.46 | 24.22 | 27,291 |
| Apr 25 2024 | 24.0905 | -0.09 | -0.38% | 23.9244 | 24.0905 | 23.9244 | 785 |
| Apr 24 2024 | 24.1817 | -0.03 | -0.12% | 24.18 | 24.2501 | 24.13 | 3,229 |
| Apr 23 2024 | 24.21 | 0.33 | 1.39% | 24.06 | 24.21 | 24.03 | 1,910 |
| Apr 22 2024 | 23.8788 | 0.21 | 0.91% | 23.85 | 24.00 | 23.76 | 890 |
| Apr 19 2024 | 23.6641 | -0.15 | -0.64% | 23.80 | 23.805 | 23.625 | 1,688 |
| Apr 18 2024 | 23.8167 | -0.06 | -0.25% | 23.94 | 24.00 | 23.8167 | 2,202 |
| Apr 17 2024 | 23.8773 | -0.14 | -0.59% | 24.06 | 24.06 | 23.8773 | 300 |
| Apr 16 2024 | 24.02 | -0.07 | -0.28% | 24.06 | 24.13 | 24.02 | 1,536 |
| Apr 15 2024 | 24.0878 | -0.26 | -1.07% | 24.56 | 24.56 | 24.08 | 1,602 |
| Apr 12 2024 | 24.349 | -0.40 | -1.60% | 24.63 | 24.63 | 24.349 | 1,449 |
| Apr 11 2024 | 24.745 | 0.10 | 0.43% | 24.71 | 24.80 | 24.71 | 3,805 |
| Apr 10 2024 | 24.6402 | -0.22 | -0.87% | 24.55 | 24.6402 | 24.55 | 1,171 |
| Apr 09 2024 | 24.8567 | 0.01 | 0.06% | 24.93 | 24.93 | 24.80 | 751 |
| Apr 08 2024 | 24.8419 | -0.01 | -0.03% | 24.90 | 24.905 | 24.8419 | 1,044 |
| Apr 05 2024 | 24.8499 | 0.26 | 1.06% | 24.64 | 24.87 | 24.64 | 2,596 |
| Apr 04 2024 | 24.5895 | -0.29 | -1.18% | 24.88 | 24.88 | 24.5895 | 136 |
| Apr 03 2024 | 24.8821 | -0.02 | -0.09% | 24.84 | 24.956 | 24.84 | 3,118 |
| Apr 02 2024 | 24.9055 | -0.25 | -0.99% | 24.98 | 24.98 | 24.86 | 2,448 |
| Apr 01 2024 | 25.1535 | -0.10 | -0.41% | 25.29 | 25.29 | 25.125 | 2,683 |
| Mar 28 2024 | 25.2561 | 0.10 | 0.41% | 25.22 | 25.2561 | 25.21 | 1,792 |
| Mar 27 2024 | 25.1539 | 0.21 | 0.85% | 25.14 | 25.1539 | 25.02 | 1,721 |
| Mar 26 2024 | 24.9407 | -0.06 | -0.24% | 25.10 | 25.10 | 24.9407 | 1,615 |
| Mar 25 2024 | 25.0001 | -0.07 | -0.28% | 25.04 | 25.04 | 25.00 | 1,518 |
