Register to chat with like-minded investors on our interactive forums.
FSZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 64.80 | -0.06 | -0.10% | 64.83 | 65.11 | 64.7001 | 2,234 |
| May 15 2024 | 64.865 | 0.49 | 0.77% | 64.70 | 64.865 | 64.70 | 779 |
| May 14 2024 | 64.37 | 0.88 | 1.39% | 64.16 | 64.37 | 64.16 | 370 |
| May 13 2024 | 63.49 | -0.47 | -0.73% | 63.79 | 63.91 | 63.49 | 1,357 |
| May 10 2024 | 63.96 | 0.56 | 0.89% | 63.67 | 63.96 | 63.67 | 318 |
| May 09 2024 | 63.3966 | 0.39 | 0.61% | 63.14 | 63.3966 | 63.14 | 263 |
| May 08 2024 | 63.01 | 0.24 | 0.38% | 62.66 | 63.01 | 62.66 | 76 |
| May 07 2024 | 62.77 | 0.57 | 0.92% | 62.68 | 62.77 | 62.42 | 139 |
| May 06 2024 | 62.20 | -0.07 | -0.11% | 62.28 | 62.44 | 62.1401 | 321 |
| May 03 2024 | 62.27 | 0.93 | 1.52% | 62.21 | 62.27 | 62.21 | 589 |
| May 02 2024 | 61.34 | 1.10 | 1.82% | 61.06 | 61.34 | 61.06 | 257 |
| May 01 2024 | 60.243 | -0.02 | -0.03% | 60.05 | 60.243 | 60.05 | 122 |
| Apr 30 2024 | 60.26 | -0.89 | -1.46% | 60.79 | 60.79 | 60.26 | 279 |
| Apr 29 2024 | 61.15 | 0.38 | 0.63% | 61.11 | 61.5099 | 61.11 | 1,301 |
| Apr 26 2024 | 60.77 | 0.02 | 0.03% | 60.67 | 60.77 | 60.67 | 589 |
| Apr 25 2024 | 60.75 | -0.06 | -0.10% | 60.10 | 60.75 | 60.10 | 121 |
| Apr 24 2024 | 60.81 | -0.66 | -1.07% | 61.31 | 61.31 | 60.81 | 82 |
| Apr 23 2024 | 61.466 | 0.35 | 0.57% | 61.31 | 61.57 | 61.31 | 782 |
| Apr 22 2024 | 61.12 | 0.10 | 0.17% | 61.14 | 61.60 | 61.12 | 893 |
| Apr 19 2024 | 61.0158 | 0.07 | 0.11% | 61.18 | 61.21 | 61.0158 | 318 |
| Apr 18 2024 | 60.95 | 0.29 | 0.48% | 60.78 | 60.95 | 60.54 | 1,268 |
| Apr 17 2024 | 60.66 | -0.10 | -0.16% | 61.05 | 61.08 | 60.66 | 1,634 |
| Apr 16 2024 | 60.76 | -0.91 | -1.48% | 61.08 | 61.08 | 60.76 | 232 |
| Apr 15 2024 | 61.67 | 0.52 | 0.85% | 62.12 | 62.12 | 61.67 | 233 |
| Apr 12 2024 | 61.15 | -1.02 | -1.64% | 61.86 | 61.86 | 61.15 | 933 |
| Apr 11 2024 | 62.17 | 0.39 | 0.63% | 62.21 | 62.52 | 61.84 | 2,434 |
| Apr 10 2024 | 61.78 | -0.98 | -1.56% | 61.74 | 61.78 | 61.74 | 392 |
| Apr 09 2024 | 62.76 | -0.01 | -0.02% | 63.13 | 63.13 | 62.6501 | 434 |
| Apr 08 2024 | 62.77 | 0.00 | 0.00% | 62.99 | 62.99 | 62.77 | 716 |
| Apr 05 2024 | 62.7702 | 0.29 | 0.46% | 62.43 | 62.7702 | 62.39 | 698 |
| Apr 04 2024 | 62.48 | -0.58 | -0.92% | 63.03 | 63.03 | 62.48 | 603 |
| Apr 03 2024 | 63.06 | 0.63 | 1.01% | 62.28 | 63.06 | 62.28 | 1,382 |
| Apr 02 2024 | 62.43 | -1.16 | -1.82% | 62.79 | 62.79 | 62.43 | 1,101 |
| Apr 01 2024 | 63.59 | -0.12 | -0.19% | 63.4601 | 63.59 | 63.4601 | 344 |
| Mar 28 2024 | 63.71 | 0.15 | 0.24% | 63.68 | 64.04 | 63.68 | 4,170 |
| Mar 27 2024 | 63.56 | 0.31 | 0.49% | 63.4222 | 63.64 | 63.3201 | 2,415 |
| Mar 26 2024 | 63.25 | -0.29 | -0.46% | 63.55 | 63.55 | 63.25 | 1,867 |
| Mar 25 2024 | 63.54 | -0.32 | -0.50% | 63.70 | 63.70 | 63.54 | 666 |
| Mar 22 2024 | 63.8572 | 0.07 | 0.11% | 63.74 | 63.8572 | 63.66 | 468 |
| Mar 21 2024 | 63.79 | -0.68 | -1.06% | 63.96 | 63.96 | 63.6701 | 272 |
| Mar 20 2024 | 64.475 | 0.74 | 1.17% | 64.095 | 64.475 | 64.095 | 331 |
| Mar 19 2024 | 63.73 | -0.14 | -0.22% | 63.75 | 63.7875 | 63.6738 | 1,366 |
| Mar 18 2024 | 63.87 | -0.75 | -1.16% | 64.33 | 64.33 | 63.87 | 921 |
| Mar 15 2024 | 64.62 | -0.19 | -0.30% | 64.79 | 64.79 | 64.62 | 47 |
| Mar 14 2024 | 64.8126 | -0.21 | -0.32% | 64.60 | 64.8126 | 64.60 | 90 |
| Mar 13 2024 | 65.0177 | 0.02 | 0.03% | 65.29 | 65.29 | 65.0177 | 217 |
| Mar 12 2024 | 64.9952 | 0.63 | 0.98% | 64.9952 | 64.9952 | 64.9952 | 179 |
| Mar 11 2024 | 64.3657 | 0.15 | 0.23% | 64.19 | 64.53 | 64.01 | 24,923 |
| Mar 08 2024 | 64.22 | 0.08 | 0.13% | 64.69 | 64.71 | 64.22 | 2,826 |
| Mar 07 2024 | 64.1358 | 1.10 | 1.74% | 63.98 | 64.15 | 63.98 | 1,007 |
| Mar 06 2024 | 63.04 | 0.53 | 0.85% | 63.08 | 63.38 | 63.04 | 872 |
| Mar 05 2024 | 62.51 | -0.30 | -0.48% | 62.83 | 62.83 | 62.51 | 560 |
| Mar 04 2024 | 62.8141 | -0.09 | -0.14% | 62.82 | 63.0437 | 62.8141 | 382 |
| Mar 01 2024 | 62.90 | 0.31 | 0.50% | 62.81 | 63.18 | 62.56 | 2,088 |
| Feb 29 2024 | 62.5881 | -0.18 | -0.28% | 62.5881 | 62.5881 | 62.5881 | 736 |
| Feb 28 2024 | 62.7645 | -0.10 | -0.15% | 62.7645 | 62.7645 | 62.7645 | 728 |
| Feb 27 2024 | 62.86 | -0.26 | -0.41% | 63.12 | 63.12 | 62.86 | 1,558 |
| Feb 26 2024 | 63.1191 | 0.02 | 0.04% | 63.49 | 63.52 | 63.00 | 2,315 |
| Feb 23 2024 | 63.0967 | 0.15 | 0.24% | 63.31 | 63.31 | 63.035 | 1,529 |
| Feb 22 2024 | 62.945 | 0.43 | 0.68% | 63.01 | 63.01 | 62.8599 | 973 |
| Feb 21 2024 | 62.5173 | 0.43 | 0.69% | 62.325 | 62.5173 | 62.325 | 1,269 |
| Feb 20 2024 | 62.09 | -0.04 | -0.06% | 62.50 | 62.50 | 62.09 | 862 |
