Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 208.36 | 0.00 | 0.00% | 208.36 | 208.36 | 208.36 | 0 |
| Jun 24 2024 | 208.36 | -0.41 | -0.20% | 209.68 | 209.81 | 206.27 | 80,336 |
| Jun 21 2024 | 208.77 | 2.43 | 1.18% | 206.15 | 209.50 | 206.15 | 379,251 |
| Jun 20 2024 | 206.34 | 1.45 | 0.71% | 205.51 | 207.00 | 203.81 | 77,753 |
| Jun 19 2024 | 204.89 | -1.53 | -0.74% | 205.82 | 208.18 | 204.89 | 50,197 |
| Jun 18 2024 | 206.42 | -3.66 | -1.74% | 210.00 | 211.00 | 206.34 | 60,097 |
| Jun 17 2024 | 210.08 | 0.70 | 0.33% | 208.08 | 210.84 | 208.08 | 65,747 |
| Jun 14 2024 | 209.38 | 2.06 | 0.99% | 205.68 | 209.65 | 205.68 | 71,583 |
| Jun 13 2024 | 207.32 | -2.96 | -1.41% | 210.46 | 211.41 | 205.59 | 94,072 |
| Jun 12 2024 | 210.28 | 4.19 | 2.03% | 207.77 | 212.35 | 207.77 | 76,911 |
| Jun 11 2024 | 206.09 | -1.21 | -0.58% | 206.65 | 206.79 | 204.61 | 48,968 |
| Jun 10 2024 | 207.30 | 1.34 | 0.65% | 204.80 | 207.50 | 204.80 | 43,694 |
| Jun 07 2024 | 205.96 | 1.58 | 0.77% | 203.74 | 206.78 | 202.26 | 69,349 |
| Jun 06 2024 | 204.38 | -2.57 | -1.24% | 206.24 | 207.51 | 204.04 | 35,476 |
| Jun 05 2024 | 206.95 | 1.75 | 0.85% | 205.84 | 207.11 | 205.25 | 43,258 |
| Jun 04 2024 | 205.20 | 1.10 | 0.54% | 204.44 | 205.76 | 204.33 | 85,476 |
| Jun 03 2024 | 204.10 | 4.00 | 2.00% | 200.19 | 204.97 | 200.19 | 150,633 |
| May 31 2024 | 200.10 | 3.54 | 1.80% | 199.20 | 200.44 | 196.10 | 260,362 |
| May 30 2024 | 196.56 | 2.22 | 1.14% | 194.27 | 196.63 | 194.27 | 80,767 |
| May 29 2024 | 194.34 | -2.74 | -1.39% | 196.51 | 196.51 | 193.77 | 69,472 |
| May 28 2024 | 197.08 | -1.39 | -0.70% | 197.91 | 197.91 | 194.98 | 78,526 |
| May 27 2024 | 198.47 | 2.47 | 1.26% | 196.78 | 200.03 | 196.19 | 31,465 |
| May 24 2024 | 196.00 | -0.33 | -0.17% | 196.01 | 196.53 | 194.75 | 76,137 |
| May 23 2024 | 196.33 | -1.62 | -0.82% | 198.31 | 198.31 | 195.53 | 54,111 |
| May 22 2024 | 197.95 | -3.28 | -1.63% | 201.54 | 201.54 | 197.01 | 115,264 |
| May 21 2024 | 201.23 | -0.88 | -0.44% | 202.90 | 203.48 | 200.96 | 57,753 |
| May 17 2024 | 202.11 | -1.08 | -0.53% | 203.56 | 204.19 | 201.26 | 81,974 |
| May 16 2024 | 203.19 | 0.39 | 0.19% | 203.39 | 205.13 | 203.14 | 61,197 |
| May 15 2024 | 202.80 | -0.19 | -0.09% | 203.60 | 205.25 | 202.37 | 62,999 |
| May 14 2024 | 202.99 | -0.27 | -0.13% | 203.60 | 204.50 | 202.05 | 35,305 |
| May 13 2024 | 203.26 | -2.74 | -1.33% | 206.41 | 206.47 | 202.82 | 34,282 |
| May 10 2024 | 206.00 | -1.29 | -0.62% | 207.09 | 207.86 | 205.16 | 29,437 |
| May 09 2024 | 207.29 | -0.18 | -0.09% | 208.14 | 208.48 | 206.29 | 45,371 |
| May 08 2024 | 207.47 | 0.84 | 0.41% | 206.67 | 207.68 | 205.53 | 52,940 |
| May 07 2024 | 206.63 | 0.62 | 0.30% | 206.44 | 207.34 | 205.54 | 69,970 |
| May 06 2024 | 206.01 | 1.18 | 0.58% | 205.94 | 206.10 | 204.56 | 64,989 |
| May 03 2024 | 204.83 | -0.96 | -0.47% | 208.19 | 208.19 | 204.52 | 63,293 |
| May 02 2024 | 205.79 | 4.14 | 2.05% | 202.65 | 206.49 | 202.57 | 117,306 |
| May 01 2024 | 201.65 | -0.55 | -0.27% | 201.83 | 203.28 | 200.20 | 58,865 |
| Apr 30 2024 | 202.20 | -1.54 | -0.76% | 203.55 | 204.81 | 202.20 | 61,370 |
| Apr 29 2024 | 203.74 | -1.09 | -0.53% | 205.04 | 206.63 | 202.51 | 41,891 |
| Apr 26 2024 | 204.83 | -2.47 | -1.19% | 207.47 | 209.17 | 204.67 | 60,579 |
| Apr 25 2024 | 207.30 | -4.91 | -2.31% | 208.05 | 211.13 | 206.61 | 89,171 |
| Apr 24 2024 | 212.21 | 2.82 | 1.35% | 208.01 | 212.50 | 207.67 | 107,152 |
| Apr 23 2024 | 209.39 | 0.94 | 0.45% | 208.44 | 210.39 | 208.44 | 68,754 |
| Apr 22 2024 | 208.45 | 2.95 | 1.44% | 205.24 | 208.59 | 205.24 | 50,610 |
| Apr 19 2024 | 205.50 | -0.20 | -0.10% | 205.61 | 206.97 | 204.80 | 54,885 |
| Apr 18 2024 | 205.70 | -0.99 | -0.48% | 206.69 | 206.69 | 204.17 | 70,477 |
| Apr 17 2024 | 206.69 | -2.01 | -0.96% | 209.04 | 209.05 | 206.66 | 54,379 |
| Apr 16 2024 | 208.70 | -1.30 | -0.62% | 210.17 | 210.17 | 208.18 | 44,478 |
| Apr 15 2024 | 210.00 | -2.48 | -1.17% | 212.53 | 214.24 | 208.93 | 46,332 |
| Apr 12 2024 | 212.48 | 0.48 | 0.23% | 209.98 | 212.57 | 209.98 | 46,935 |
| Apr 11 2024 | 212.00 | 0.13 | 0.06% | 212.78 | 212.78 | 209.74 | 117,683 |
| Apr 10 2024 | 211.87 | -3.13 | -1.46% | 215.21 | 215.21 | 210.42 | 91,688 |
| Apr 09 2024 | 215.00 | 2.29 | 1.08% | 213.24 | 215.59 | 211.84 | 52,533 |
| Apr 08 2024 | 212.71 | -3.09 | -1.43% | 216.74 | 216.74 | 212.39 | 44,642 |
| Apr 05 2024 | 215.80 | 2.74 | 1.29% | 213.63 | 216.87 | 213.63 | 80,427 |
| Apr 04 2024 | 213.06 | -5.29 | -2.42% | 218.37 | 219.52 | 212.39 | 90,733 |
| Apr 03 2024 | 218.35 | -1.15 | -0.52% | 218.21 | 220.11 | 218.18 | 98,096 |
| Apr 02 2024 | 219.50 | -4.25 | -1.90% | 223.38 | 223.38 | 218.54 | 80,999 |
| Apr 01 2024 | 223.75 | -0.50 | -0.22% | 224.28 | 224.92 | 222.32 | 33,672 |
| Mar 28 2024 | 224.25 | -1.76 | -0.78% | 225.24 | 226.43 | 224.25 | 45,577 |
