Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FSEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.17 | 0.01 | 0.11% | 9.19 | 9.44 | 9.07 | 30,982 |
| May 17 2024 | 9.16 | 0.04 | 0.44% | 9.20 | 9.31 | 9.12 | 20,479 |
| May 16 2024 | 9.12 | -0.04 | -0.44% | 9.20 | 9.20 | 9.12 | 12,669 |
| May 15 2024 | 9.16 | 0.02 | 0.22% | 9.1182 | 9.16 | 9.06 | 22,303 |
| May 14 2024 | 9.14 | 0.04 | 0.44% | 9.18 | 9.18 | 9.02 | 105,840 |
| May 13 2024 | 9.10 | 0.37 | 4.24% | 8.70 | 9.20 | 8.70 | 16,784 |
| May 10 2024 | 8.73 | 0.00 | 0.00% | 8.61 | 8.73 | 8.61 | 95 |
| May 09 2024 | 8.73 | 0.03 | 0.34% | 8.665 | 8.75 | 8.665 | 1,795 |
| May 08 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 527 |
| May 07 2024 | 8.70 | 0.05 | 0.58% | 8.72 | 8.73 | 8.65 | 3,245 |
| May 06 2024 | 8.65 | -0.07 | -0.80% | 8.72 | 8.72 | 8.46 | 2,192 |
| May 03 2024 | 8.72 | 0.00 | 0.00% | 8.62 | 8.73 | 8.62 | 2,914 |
| May 02 2024 | 8.72 | -0.01 | -0.11% | 8.73 | 8.73 | 8.71 | 4,921 |
| May 01 2024 | 8.73 | -0.01 | -0.11% | 8.62 | 8.95 | 8.62 | 2,608 |
| Apr 30 2024 | 8.74 | 0.14 | 1.63% | 8.75 | 8.75 | 8.70 | 6,394 |
| Apr 29 2024 | 8.6001 | -0.15 | -1.71% | 8.71 | 8.71 | 8.60 | 699 |
| Apr 26 2024 | 8.7499 | 0.00 | 0.00% | 8.53 | 8.7499 | 8.53 | 96 |
| Apr 25 2024 | 8.7499 | 0.06 | 0.69% | 8.66 | 8.75 | 8.66 | 8,461 |
| Apr 24 2024 | 8.69 | -0.06 | -0.69% | 8.3001 | 8.755 | 8.3001 | 36,838 |
| Apr 23 2024 | 8.75 | 0.01 | 0.11% | 8.65 | 8.79 | 8.65 | 8,990 |
| Apr 22 2024 | 8.74 | 0.00 | 0.00% | 8.74 | 8.74 | 8.74 | 293 |
| Apr 19 2024 | 8.74 | -0.01 | -0.11% | 8.57 | 8.79 | 8.57 | 1,828 |
| Apr 18 2024 | 8.75 | 0.00 | 0.00% | 8.78 | 8.78 | 8.75 | 91 |
| Apr 17 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.7615 | 8.7193 | 2,714 |
| Apr 16 2024 | 8.75 | -0.02 | -0.23% | 8.815 | 8.815 | 8.75 | 613 |
| Apr 15 2024 | 8.77 | -0.13 | -1.46% | 8.93 | 8.93 | 8.6955 | 1,760 |
| Apr 12 2024 | 8.90 | 0.15 | 1.71% | 8.75 | 9.10 | 8.70 | 86,485 |
| Apr 11 2024 | 8.75 | 0.10 | 1.16% | 8.56 | 8.75 | 8.375 | 9,312 |
| Apr 10 2024 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 8.65 | 55 |
| Apr 09 2024 | 8.65 | 0.27 | 3.22% | 8.50 | 8.68 | 8.50 | 5,457 |
| Apr 08 2024 | 8.38 | -0.27 | -3.12% | 8.5084 | 8.72 | 8.38 | 588 |
| Apr 05 2024 | 8.65 | -0.07 | -0.80% | 8.2469 | 8.72 | 8.2469 | 618 |
| Apr 04 2024 | 8.72 | 0.07 | 0.81% | 8.61 | 8.72 | 8.60 | 4,019 |
| Apr 03 2024 | 8.65 | -0.07 | -0.80% | 8.60 | 8.72 | 8.60 | 31,369 |
| Apr 02 2024 | 8.72 | 0.22 | 2.59% | 8.4117 | 8.72 | 8.40 | 4,660 |
| Apr 01 2024 | 8.50 | 0.12 | 1.43% | 8.38 | 8.50 | 8.20 | 1,375 |
| Mar 28 2024 | 8.38 | -0.08 | -0.89% | 8.38 | 8.38 | 8.38 | 11 |
| Mar 27 2024 | 8.455 | 0.26 | 3.11% | 8.34 | 8.49 | 8.34 | 828 |
| Mar 26 2024 | 8.20 | -0.21 | -2.50% | 8.45 | 8.45 | 8.20 | 203 |
| Mar 25 2024 | 8.41 | 0.00 | 0.00% | 8.39 | 8.41 | 8.39 | 7 |
| Mar 22 2024 | 8.41 | 0.13 | 1.57% | 8.41 | 8.41 | 8.41 | 4 |
| Mar 21 2024 | 8.28 | -0.05 | -0.60% | 8.3868 | 8.3868 | 8.28 | 512 |
| Mar 20 2024 | 8.3299 | 0.18 | 2.21% | 8.16 | 8.33 | 8.16 | 5,128 |
| Mar 19 2024 | 8.15 | -0.10 | -1.21% | 8.15 | 8.20 | 8.15 | 1,989 |
| Mar 18 2024 | 8.25 | 0.12 | 1.48% | 8.15 | 8.30 | 8.15 | 3,177 |
| Mar 15 2024 | 8.13 | -0.12 | -1.45% | 8.15 | 8.34 | 8.13 | 630 |
| Mar 14 2024 | 8.25 | -0.02 | -0.24% | 8.12 | 8.25 | 8.12 | 155 |
| Mar 13 2024 | 8.27 | -0.06 | -0.72% | 8.27 | 8.29 | 8.27 | 371 |
| Mar 12 2024 | 8.33 | -0.11 | -1.30% | 8.29 | 8.48 | 8.1704 | 1,572 |
| Mar 11 2024 | 8.44 | 0.00 | 0.02% | 8.44 | 8.44 | 8.43 | 175 |
| Mar 08 2024 | 8.4382 | -0.17 | -2.00% | 8.35 | 8.56 | 8.05 | 6,460 |
| Mar 07 2024 | 8.61 | 0.15 | 1.77% | 8.49 | 8.61 | 8.36 | 29,020 |
| Mar 06 2024 | 8.46 | -0.29 | -3.31% | 8.47 | 8.73 | 8.4485 | 11,296 |
| Mar 05 2024 | 8.75 | 0.00 | 0.00% | 8.65 | 8.75 | 8.65 | 5 |
| Mar 04 2024 | 8.75 | 0.00 | 0.00% | 8.67 | 8.75 | 8.67 | 49 |
| Mar 01 2024 | 8.75 | 0.12 | 1.39% | 8.6119 | 8.75 | 8.60 | 3,280 |
| Feb 29 2024 | 8.63 | 0.00 | 0.00% | 8.74 | 8.74 | 8.63 | 67 |
| Feb 28 2024 | 8.63 | 0.24 | 2.86% | 8.70 | 8.70 | 8.63 | 184 |
| Feb 27 2024 | 8.39 | -0.01 | -0.12% | 8.62 | 8.78 | 8.3701 | 415 |
| Feb 26 2024 | 8.40 | -0.25 | -2.89% | 8.40 | 8.40 | 8.40 | 588 |
| Feb 23 2024 | 8.65 | -0.01 | -0.08% | 8.73 | 8.73 | 8.65 | 1,315 |
| Feb 22 2024 | 8.6573 | 0.01 | 0.08% | 8.7943 | 8.7943 | 8.65 | 1,860 |
| Feb 21 2024 | 8.6501 | 0.04 | 0.47% | 8.65 | 8.73 | 8.65 | 2,181 |
