Register for real-time alerts, custom portfolio, and market movers
FSEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 4.077 | 0.00 | 0.01% | 4.077 | 4.077 | 4.077 | 0 |
| Sep 25 2024 | 4.0765 | 0.00 | 0.10% | 4.0765 | 4.0765 | 4.0765 | 0 |
| Sep 24 2024 | 4.0725 | 0.00 | 0.00% | 4.088 | 4.088 | 4.0715 | 2,000 |
| Sep 23 2024 | 4.0725 | -0.02 | -0.42% | 4.0725 | 4.0725 | 4.0725 | 0 |
| Sep 20 2024 | 4.0895 | -0.02 | -0.51% | 4.0895 | 4.0895 | 4.0895 | 0 |
| Sep 19 2024 | 4.1105 | 0.02 | 0.54% | 4.1105 | 4.1105 | 4.1105 | 0 |
| Sep 18 2024 | 4.0883 | 0.00 | -0.03% | 4.0883 | 4.0883 | 4.0883 | 0 |
| Sep 17 2024 | 4.0895 | 0.01 | 0.25% | 4.0895 | 4.0895 | 4.0895 | 0 |
| Sep 16 2024 | 4.0793 | 0.02 | 0.38% | 4.0793 | 4.0793 | 4.0793 | 0 |
| Sep 13 2024 | 4.0638 | 0.02 | 0.54% | 4.0638 | 4.0638 | 4.0638 | 0 |
| Sep 12 2024 | 4.0418 | 0.01 | 0.23% | 4.0418 | 4.0418 | 4.0418 | 1 |
| Sep 11 2024 | 4.0325 | 0.00 | 0.04% | 4.0325 | 4.0325 | 4.0325 | 0 |
| Sep 10 2024 | 4.0308 | 0.01 | 0.22% | 4.0308 | 4.0308 | 4.0308 | 0 |
| Sep 09 2024 | 4.0218 | -0.01 | -0.19% | 4.0218 | 4.0218 | 4.0218 | 0 |
| Sep 06 2024 | 4.0295 | 0.01 | 0.17% | 4.0295 | 4.0295 | 4.0295 | 0 |
| Sep 05 2024 | 4.0228 | 0.01 | 0.36% | 4.0228 | 4.0228 | 4.0228 | 0 |
| Sep 04 2024 | 4.0085 | 0.00 | 0.08% | 4.0085 | 4.0085 | 4.0085 | 0 |
| Sep 03 2024 | 4.0053 | 0.00 | -0.05% | 4.0053 | 4.0053 | 4.0053 | 0 |
| Sep 02 2024 | 4.0073 | -0.01 | -0.15% | 4.0073 | 4.0073 | 4.0073 | 0 |
| Aug 30 2024 | 4.0133 | 0.00 | 0.05% | 4.0133 | 4.0133 | 4.0133 | 0 |
| Aug 29 2024 | 4.0113 | 0.00 | -0.10% | 4.0113 | 4.0113 | 4.0113 | 0 |
| Aug 28 2024 | 4.0153 | -0.01 | -0.19% | 4.0153 | 4.0153 | 4.0153 | 0 |
| Aug 27 2024 | 4.023 | 0.00 | 0.04% | 4.023 | 4.023 | 4.023 | 0 |
| Aug 23 2024 | 4.0213 | 0.01 | 0.36% | 4.025 | 4.073 | 3.9838 | 1 |
| Aug 22 2024 | 4.0068 | -0.02 | -0.49% | 4.0068 | 4.0068 | 4.0068 | 3 |
| Aug 21 2024 | 4.0265 | 0.02 | 0.56% | 4.016 | 4.071 | 4.001 | 596 |
| Aug 20 2024 | 4.004 | 0.01 | 0.36% | 4.004 | 4.004 | 4.004 | 0 |
| Aug 19 2024 | 3.9895 | 0.00 | 0.08% | 3.9895 | 3.9895 | 3.9895 | 0 |
| Aug 16 2024 | 3.9863 | 0.03 | 0.64% | 3.9863 | 3.9863 | 3.9863 | 0 |
| Aug 15 2024 | 3.961 | -0.09 | -2.20% | 3.9785 | 3.9785 | 3.9608 | 304 |
| Aug 14 2024 | 4.05 | 0.03 | 0.80% | 4.05 | 4.05 | 4.05 | 610 |
| Aug 13 2024 | 4.0178 | 0.00 | 0.07% | 4.016 | 4.0765 | 4.004 | 1,500 |
| Aug 12 2024 | 4.015 | 0.00 | 0.11% | 4.015 | 4.015 | 4.015 | 150 |
| Aug 09 2024 | 4.0105 | 0.03 | 0.63% | 4.001 | 4.0623 | 3.9523 | 812 |
| Aug 08 2024 | 3.9853 | 0.00 | -0.03% | 3.9853 | 3.9853 | 3.9853 | 0 |
| Aug 07 2024 | 3.9865 | 0.00 | 0.03% | 3.9865 | 3.9865 | 3.9865 | 0 |
| Aug 06 2024 | 3.9855 | 0.01 | 0.21% | 3.9855 | 3.9855 | 3.9855 | 0 |
| Aug 05 2024 | 3.9773 | -0.02 | -0.55% | 3.9773 | 3.9773 | 3.9773 | 0 |
| Aug 02 2024 | 3.9993 | 0.00 | 0.00% | 3.9993 | 3.9993 | 3.9993 | 0 |
| Aug 01 2024 | 3.9993 | 0.02 | 0.42% | 3.9993 | 3.9993 | 3.9993 | 0 |
| Jul 31 2024 | 3.9825 | 0.01 | 0.29% | 3.9825 | 3.9825 | 3.9825 | 0 |
| Jul 30 2024 | 3.971 | 0.00 | -0.01% | 3.971 | 3.971 | 3.971 | 0 |
| Jul 29 2024 | 3.9715 | 0.01 | 0.27% | 3.9715 | 3.9715 | 3.9715 | 0 |
| Jul 26 2024 | 3.9608 | 0.01 | 0.34% | 3.9608 | 3.9608 | 3.9608 | 0 |
| Jul 25 2024 | 3.9473 | 0.00 | 0.04% | 3.9473 | 3.9473 | 3.9473 | 0 |
| Jul 24 2024 | 3.9458 | -0.01 | -0.37% | 3.949 | 4.0028 | 3.8895 | 30,000 |
| Jul 23 2024 | 3.9605 | 0.00 | 0.03% | 3.9605 | 3.9605 | 3.9605 | 0 |
| Jul 22 2024 | 3.9595 | 0.00 | 0.11% | 3.9595 | 3.9595 | 3.9595 | 1 |
| Jul 19 2024 | 3.9553 | -0.01 | -0.31% | 3.9495 | 4.004 | 3.9035 | 417 |
| Jul 18 2024 | 3.9675 | 0.00 | -0.01% | 3.9675 | 3.9675 | 3.9675 | 0 |
| Jul 17 2024 | 3.968 | -0.01 | -0.21% | 3.968 | 3.968 | 3.968 | 0 |
| Jul 16 2024 | 3.9763 | 0.01 | 0.24% | 3.9763 | 3.9763 | 3.9763 | 0 |
| Jul 15 2024 | 3.9668 | 0.00 | -0.02% | 3.9668 | 3.9668 | 3.9668 | 0 |
| Jul 12 2024 | 3.9675 | 0.00 | -0.09% | 3.9675 | 3.9675 | 3.9675 | 0 |
| Jul 11 2024 | 3.9713 | 0.03 | 0.71% | 3.9713 | 3.9713 | 3.9713 | 0 |
| Jul 10 2024 | 3.9433 | 0.01 | 0.13% | 3.9433 | 3.9433 | 3.9433 | 0 |
| Jul 09 2024 | 3.938 | 0.00 | -0.06% | 3.938 | 3.938 | 3.938 | 0 |
| Jul 08 2024 | 3.9403 | 0.01 | 0.18% | 3.9403 | 3.9403 | 3.9403 | 0 |
| Jul 05 2024 | 3.9333 | 0.02 | 0.45% | 3.9333 | 3.9333 | 3.9333 | 0 |
| Jul 04 2024 | 3.9158 | 0.00 | -0.06% | 3.9158 | 3.9158 | 3.9158 | 0 |
| Jul 03 2024 | 3.9183 | 0.03 | 0.78% | 3.9183 | 3.9183 | 3.9183 | 0 |
| Jul 02 2024 | 3.888 | 0.00 | -0.08% | 3.888 | 3.888 | 3.888 | 0 |
| Jul 01 2024 | 3.8913 | -0.01 | -0.38% | 3.8913 | 3.8913 | 3.8913 | 0 |
