Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCSW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 43.08 | -0.07 | -0.16% | 43.31 | 43.31 | 43.08 | 1,529 |
| May 15 2024 | 43.15 | 0.26 | 0.61% | 43.06 | 43.15 | 43.06 | 2,459 |
| May 14 2024 | 42.89 | 0.09 | 0.21% | 42.74 | 42.89 | 42.53 | 4,502 |
| May 13 2024 | 42.80 | 0.03 | 0.07% | 42.77 | 42.80 | 42.77 | 10,151 |
| May 10 2024 | 42.77 | 0.24 | 0.56% | 42.69 | 42.77 | 42.66 | 9,423 |
| May 09 2024 | 42.53 | -0.11 | -0.26% | 42.72 | 42.72 | 42.50 | 10,806 |
| May 08 2024 | 42.64 | -0.05 | -0.12% | 42.54 | 42.64 | 42.54 | 5,856 |
| May 07 2024 | 42.69 | 0.24 | 0.57% | 42.67 | 42.70 | 42.65 | 9,243 |
| May 06 2024 | 42.45 | 0.41 | 0.98% | 42.34 | 42.45 | 42.19 | 7,125 |
| May 03 2024 | 42.04 | 0.41 | 0.98% | 41.90 | 42.04 | 41.90 | 3,176 |
| May 02 2024 | 41.63 | 0.25 | 0.60% | 41.53 | 41.63 | 41.53 | 10,717 |
| May 01 2024 | 41.38 | -0.20 | -0.48% | 41.58 | 41.58 | 41.27 | 4,614 |
| Apr 30 2024 | 41.58 | -0.21 | -0.50% | 41.93 | 41.93 | 41.58 | 5,363 |
| Apr 29 2024 | 41.79 | 0.14 | 0.34% | 41.73 | 41.80 | 41.73 | 5,800 |
| Apr 26 2024 | 41.65 | 0.68 | 1.66% | 41.37 | 41.66 | 41.27 | 27,031 |
| Apr 25 2024 | 40.97 | -0.18 | -0.44% | 40.90 | 40.97 | 40.90 | 4,175 |
| Apr 24 2024 | 41.15 | 0.01 | 0.02% | 41.33 | 41.33 | 41.15 | 4,725 |
| Apr 23 2024 | 41.14 | 0.26 | 0.64% | 40.92 | 41.14 | 40.92 | 10,217 |
| Apr 22 2024 | 40.88 | 0.27 | 0.66% | 40.73 | 40.88 | 40.73 | 5,901 |
| Apr 19 2024 | 40.61 | -0.39 | -0.95% | 40.79 | 40.85 | 40.56 | 9,259 |
| Apr 18 2024 | 41.00 | -0.09 | -0.22% | 40.85 | 41.13 | 40.85 | 1,753 |
| Apr 17 2024 | 41.09 | -0.33 | -0.80% | 41.15 | 41.15 | 41.07 | 4,846 |
| Apr 16 2024 | 41.42 | -0.09 | -0.22% | 41.28 | 41.51 | 41.28 | 3,770 |
| Apr 15 2024 | 41.51 | -0.35 | -0.84% | 41.95 | 41.95 | 41.48 | 9,631 |
| Apr 12 2024 | 41.86 | -0.53 | -1.25% | 42.20 | 42.20 | 41.81 | 6,131 |
| Apr 11 2024 | 42.39 | 0.49 | 1.17% | 41.96 | 42.39 | 41.96 | 8,265 |
| Apr 10 2024 | 41.90 | -0.05 | -0.12% | 41.81 | 41.90 | 41.74 | 4,789 |
| Apr 09 2024 | 41.95 | -0.04 | -0.10% | 42.13 | 42.13 | 41.68 | 5,508 |
| Apr 08 2024 | 41.99 | -0.06 | -0.14% | 42.12 | 42.12 | 41.91 | 10,459 |
| Apr 05 2024 | 42.05 | 0.53 | 1.28% | 41.56 | 42.06 | 41.56 | 4,342 |
| Apr 04 2024 | 41.52 | -0.45 | -1.07% | 42.14 | 42.14 | 41.49 | 9,639 |
| Apr 03 2024 | 41.97 | -0.09 | -0.21% | 41.94 | 42.00 | 41.82 | 5,265 |
| Apr 02 2024 | 42.06 | -0.14 | -0.33% | 41.90 | 42.06 | 41.82 | 3,826 |
| Apr 01 2024 | 42.20 | 0.00 | 0.00% | 42.45 | 42.45 | 42.18 | 8,975 |
| Mar 28 2024 | 42.20 | -0.10 | -0.24% | 42.20 | 42.20 | 42.13 | 5,538 |
| Mar 27 2024 | 42.30 | 0.25 | 0.59% | 42.11 | 42.30 | 42.04 | 13,604 |
| Mar 26 2024 | 42.05 | -0.04 | -0.10% | 42.10 | 42.13 | 42.03 | 3,226 |
| Mar 25 2024 | 42.09 | -0.16 | -0.38% | 42.19 | 42.19 | 42.02 | 4,005 |
| Mar 22 2024 | 42.25 | 0.25 | 0.60% | 42.16 | 42.30 | 42.14 | 10,272 |
| Mar 21 2024 | 42.00 | 0.35 | 0.84% | 42.13 | 42.13 | 41.95 | 8,505 |
| Mar 20 2024 | 41.65 | 0.04 | 0.10% | 41.50 | 41.65 | 41.50 | 5,260 |
| Mar 19 2024 | 41.61 | 0.22 | 0.53% | 41.33 | 41.61 | 41.29 | 3,537 |
| Mar 18 2024 | 41.39 | 0.24 | 0.58% | 41.46 | 41.46 | 41.30 | 6,923 |
| Mar 15 2024 | 41.15 | -0.33 | -0.80% | 41.12 | 41.21 | 41.12 | 6,783 |
| Mar 14 2024 | 41.48 | 0.03 | 0.07% | 41.24 | 41.48 | 41.24 | 4,914 |
| Mar 13 2024 | 41.45 | 0.00 | 0.00% | 41.44 | 41.45 | 41.43 | 4,645 |
| Mar 12 2024 | 41.45 | 0.48 | 1.17% | 41.14 | 41.45 | 41.10 | 11,414 |
| Mar 11 2024 | 40.97 | -0.21 | -0.51% | 40.81 | 40.97 | 40.81 | 4,427 |
| Mar 08 2024 | 41.18 | 0.03 | 0.07% | 41.15 | 41.43 | 41.05 | 16,235 |
| Mar 07 2024 | 41.15 | 0.20 | 0.49% | 40.99 | 41.15 | 40.99 | 10,485 |
| Mar 06 2024 | 40.95 | 0.31 | 0.76% | 41.04 | 41.04 | 40.79 | 9,093 |
| Mar 05 2024 | 40.64 | -0.48 | -1.17% | 40.71 | 40.75 | 40.64 | 5,208 |
| Mar 04 2024 | 41.12 | 0.00 | 0.00% | 41.01 | 41.12 | 40.98 | 4,656 |
| Mar 01 2024 | 41.12 | 0.28 | 0.69% | 40.69 | 41.12 | 40.69 | 9,055 |
| Feb 29 2024 | 40.84 | 0.20 | 0.49% | 40.68 | 40.84 | 40.60 | 15,159 |
| Feb 28 2024 | 40.64 | 0.04 | 0.10% | 40.66 | 40.66 | 40.47 | 10,402 |
| Feb 27 2024 | 40.60 | 0.05 | 0.12% | 40.64 | 40.64 | 40.46 | 10,753 |
| Feb 26 2024 | 40.55 | -0.07 | -0.17% | 40.75 | 40.75 | 40.46 | 8,155 |
| Feb 23 2024 | 40.62 | 0.23 | 0.57% | 40.69 | 40.69 | 40.43 | 5,769 |
| Feb 22 2024 | 40.39 | 0.78 | 1.97% | 40.15 | 40.42 | 40.15 | 25,387 |
| Feb 21 2024 | 39.61 | -0.29 | -0.73% | 39.56 | 39.61 | 39.56 | 399 |
| Feb 20 2024 | 39.90 | 0.00 | 0.00% | 39.77 | 39.90 | 39.68 | 4,892 |
