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 |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 149.80 | -1.82 | -1.20% | 152.06 | 152.72 | 149.74 | 82,212 |
| Apr 25 2024 | 151.62 | -3.17 | -2.05% | 152.16 | 152.90 | 150.58 | 130,563 |
| Apr 24 2024 | 154.79 | 1.52 | 0.99% | 152.30 | 155.119 | 151.43 | 151,673 |
| Apr 23 2024 | 153.27 | 1.14 | 0.75% | 152.43 | 154.085 | 152.43 | 59,878 |
| Apr 22 2024 | 152.13 | 2.75 | 1.84% | 149.38 | 152.21 | 148.73 | 95,552 |
| Apr 19 2024 | 149.38 | -0.02 | -0.01% | 149.40 | 150.545 | 148.92 | 93,826 |
| Apr 18 2024 | 149.40 | -0.70 | -0.47% | 150.35 | 150.44 | 148.10 | 59,373 |
| Apr 17 2024 | 150.10 | -0.66 | -0.44% | 151.90 | 151.90 | 149.89 | 70,972 |
| Apr 16 2024 | 150.76 | -1.54 | -1.01% | 151.515 | 151.79 | 150.50 | 49,050 |
| Apr 15 2024 | 152.30 | -1.88 | -1.22% | 154.99 | 155.78 | 151.67 | 61,447 |
| Apr 12 2024 | 154.18 | -0.63 | -0.41% | 153.89 | 154.33 | 152.72 | 63,581 |
| Apr 11 2024 | 154.81 | -0.19 | -0.12% | 155.26 | 155.52 | 153.31 | 54,328 |
| Apr 10 2024 | 155.00 | -3.30 | -2.08% | 155.16 | 155.955 | 153.76 | 81,746 |
| Apr 09 2024 | 158.30 | 1.63 | 1.04% | 157.01 | 158.7614 | 155.955 | 84,602 |
| Apr 08 2024 | 156.67 | -2.17 | -1.37% | 158.85 | 159.64 | 156.30 | 50,113 |
| Apr 05 2024 | 158.84 | 1.69 | 1.08% | 158.34 | 159.74 | 157.54 | 165,484 |
| Apr 04 2024 | 157.15 | -4.26 | -2.64% | 163.06 | 163.06 | 156.67 | 227,116 |
| Apr 03 2024 | 161.41 | -0.15 | -0.09% | 161.81 | 163.0799 | 161.17 | 95,073 |
| Apr 02 2024 | 161.56 | -3.31 | -2.01% | 162.98 | 162.98 | 160.90 | 46,452 |
| Apr 01 2024 | 164.87 | -0.93 | -0.56% | 166.26 | 166.26 | 163.52 | 68,857 |
| Mar 28 2024 | 165.80 | -0.85 | -0.51% | 166.47 | 167.22 | 165.39 | 65,450 |
| Mar 27 2024 | 166.65 | 2.35 | 1.43% | 165.02 | 167.09 | 163.99 | 136,446 |
| Mar 26 2024 | 164.30 | -0.42 | -0.25% | 164.69 | 165.88 | 164.18 | 83,359 |
| Mar 25 2024 | 164.72 | -1.15 | -0.69% | 165.05 | 166.63 | 164.56 | 121,889 |
| Mar 22 2024 | 165.87 | -2.29 | -1.36% | 168.49 | 168.49 | 165.72 | 69,984 |
| Mar 21 2024 | 168.16 | -1.32 | -0.78% | 170.77 | 170.77 | 168.00 | 96,471 |
| Mar 20 2024 | 169.48 | 1.76 | 1.05% | 168.34 | 170.49 | 167.43 | 65,691 |
| Mar 19 2024 | 167.72 | -0.53 | -0.31% | 168.58 | 168.58 | 166.2981 | 42,539 |
| Mar 18 2024 | 168.245 | 0.06 | 0.03% | 168.40 | 169.94 | 167.99 | 92,518 |
| Mar 15 2024 | 168.19 | -2.94 | -1.72% | 170.07 | 170.23 | 168.02 | 65,630 |
| Mar 14 2024 | 171.13 | 1.80 | 1.06% | 170.33 | 171.21 | 167.8599 | 50,374 |
| Mar 13 2024 | 169.33 | 2.39 | 1.43% | 167.48 | 171.09 | 166.61 | 69,838 |
| Mar 12 2024 | 166.94 | 2.03 | 1.23% | 164.93 | 167.3525 | 164.76 | 66,698 |
| Mar 11 2024 | 164.91 | -2.02 | -1.21% | 167.16 | 167.30 | 164.75 | 94,760 |
| Mar 08 2024 | 166.93 | -0.15 | -0.09% | 168.12 | 168.39 | 166.49 | 83,439 |
| Mar 07 2024 | 167.08 | 3.58 | 2.19% | 164.60 | 167.13 | 164.59 | 69,296 |
| Mar 06 2024 | 163.50 | 0.96 | 0.59% | 164.65 | 164.65 | 162.70 | 46,894 |
| Mar 05 2024 | 162.54 | -4.13 | -2.48% | 166.02 | 166.02 | 162.15 | 53,925 |
| Mar 04 2024 | 166.67 | 0.73 | 0.44% | 165.15 | 167.29 | 165.15 | 40,610 |
| Mar 01 2024 | 165.94 | 1.01 | 0.61% | 165.36 | 165.995 | 164.345 | 54,008 |
| Feb 29 2024 | 164.93 | 0.56 | 0.34% | 165.60 | 165.89 | 163.88 | 67,418 |
| Feb 28 2024 | 164.37 | 0.75 | 0.46% | 163.00 | 164.63 | 162.03 | 71,641 |
| Feb 27 2024 | 163.62 | -0.80 | -0.49% | 165.97 | 165.97 | 163.025 | 92,599 |
| Feb 26 2024 | 164.42 | -0.26 | -0.16% | 165.03 | 165.455 | 163.63 | 44,866 |
| Feb 23 2024 | 164.68 | -1.69 | -1.02% | 167.25 | 167.25 | 163.99 | 73,923 |
| Feb 22 2024 | 166.37 | 2.62 | 1.60% | 165.05 | 166.97 | 165.05 | 78,173 |
| Feb 21 2024 | 163.75 | -0.63 | -0.38% | 164.56 | 164.56 | 161.99 | 85,523 |
| Feb 20 2024 | 164.38 | -0.89 | -0.54% | 165.78 | 165.78 | 162.73 | 50,800 |
| Feb 16 2024 | 165.27 | -2.25 | -1.34% | 166.66 | 167.24 | 164.80 | 103,371 |
| Feb 15 2024 | 167.52 | 2.07 | 1.25% | 166.96 | 168.05 | 166.30 | 58,950 |
| Feb 14 2024 | 165.45 | 2.60 | 1.60% | 163.89 | 165.45 | 162.86 | 100,015 |
| Feb 13 2024 | 162.85 | -3.05 | -1.84% | 162.78 | 163.35 | 160.66 | 97,533 |
| Feb 12 2024 | 165.90 | -0.42 | -0.25% | 166.80 | 167.125 | 165.4875 | 60,073 |
| Feb 09 2024 | 166.32 | 0.26 | 0.16% | 166.67 | 168.39 | 165.23 | 50,402 |
| Feb 08 2024 | 166.06 | 1.91 | 1.16% | 165.20 | 166.80 | 164.52 | 70,389 |
| Feb 07 2024 | 164.15 | -0.03 | -0.02% | 165.98 | 165.98 | 162.00 | 157,491 |
| Feb 06 2024 | 164.18 | -3.96 | -2.36% | 166.02 | 168.16 | 161.125 | 138,212 |
| Feb 05 2024 | 168.14 | -2.55 | -1.49% | 170.29 | 170.29 | 167.36 | 80,442 |
| Feb 02 2024 | 170.69 | -0.21 | -0.12% | 169.87 | 171.21 | 167.59 | 77,273 |
| Feb 01 2024 | 170.90 | 3.27 | 1.95% | 167.62 | 170.945 | 167.62 | 41,442 |
| Jan 31 2024 | 167.63 | -3.27 | -1.91% | 170.31 | 171.51 | 167.21 | 85,649 |
| Jan 30 2024 | 170.90 | 0.41 | 0.24% | 170.25 | 171.94 | 169.70 | 141,487 |
| Jan 29 2024 | 170.49 | 3.19 | 1.91% | 167.32 | 170.73 | 166.07 | 78,262 |
