Register for real-time alerts, custom portfolio, and market movers
FSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.08 | 0.29 | 5.01% | 5.90 | 6.14 | 5.85 | 9,214,841 |
| May 23 2024 | 5.79 | 0.08 | 1.40% | 5.64 | 5.81 | 5.63 | 6,968,497 |
| May 22 2024 | 5.71 | -0.12 | -2.06% | 5.75 | 5.84 | 5.63 | 7,483,823 |
| May 21 2024 | 5.83 | -0.09 | -1.52% | 5.85 | 5.92 | 5.76 | 7,271,305 |
| May 20 2024 | 5.92 | 0.08 | 1.37% | 5.93 | 5.99 | 5.7601 | 7,050,726 |
| May 17 2024 | 5.84 | 0.41 | 7.55% | 5.50 | 5.84 | 5.48 | 16,292,581 |
| May 16 2024 | 5.43 | 0.08 | 1.50% | 5.31 | 5.44 | 5.26 | 6,380,260 |
| May 15 2024 | 5.35 | 0.10 | 1.90% | 5.32 | 5.41 | 5.22 | 6,935,408 |
| May 14 2024 | 5.25 | 0.17 | 3.35% | 5.11 | 5.27 | 5.0921 | 6,593,983 |
| May 13 2024 | 5.08 | -0.13 | -2.50% | 5.14 | 5.24 | 5.045 | 6,180,105 |
| May 10 2024 | 5.21 | 0.03 | 0.58% | 5.21 | 5.27 | 5.08 | 7,794,966 |
| May 09 2024 | 5.18 | 0.37 | 7.69% | 4.90 | 5.2046 | 4.895 | 11,457,194 |
| May 08 2024 | 4.81 | -0.13 | -2.63% | 4.90 | 5.125 | 4.76 | 9,557,121 |
| May 07 2024 | 4.94 | 0.09 | 1.86% | 4.92 | 4.95 | 4.82 | 7,793,578 |
| May 06 2024 | 4.85 | 0.26 | 5.66% | 4.74 | 4.90 | 4.69 | 5,685,550 |
| May 03 2024 | 4.59 | -0.09 | -1.92% | 4.72 | 4.77 | 4.56 | 5,438,394 |
| May 02 2024 | 4.68 | -0.01 | -0.21% | 4.63 | 4.75 | 4.60 | 6,345,918 |
| May 01 2024 | 4.69 | 0.15 | 3.30% | 4.59 | 4.835 | 4.57 | 6,644,044 |
| Apr 30 2024 | 4.54 | -0.15 | -3.20% | 4.54 | 4.66 | 4.47 | 5,798,341 |
| Apr 29 2024 | 4.69 | -0.08 | -1.68% | 4.79 | 4.84 | 4.63 | 5,669,669 |
| Apr 26 2024 | 4.77 | -0.01 | -0.21% | 4.84 | 4.8699 | 4.66 | 4,628,232 |
| Apr 25 2024 | 4.78 | 0.14 | 3.02% | 4.64 | 4.82 | 4.57 | 6,435,380 |
| Apr 24 2024 | 4.64 | -0.02 | -0.43% | 4.63 | 4.69 | 4.56 | 3,740,454 |
| Apr 23 2024 | 4.66 | 0.17 | 3.79% | 4.45 | 4.69 | 4.42 | 5,553,024 |
| Apr 22 2024 | 4.49 | -0.16 | -3.44% | 4.38 | 4.585 | 4.2908 | 5,639,160 |
| Apr 19 2024 | 4.65 | 0.14 | 3.10% | 4.50 | 4.73 | 4.50 | 6,714,135 |
| Apr 18 2024 | 4.51 | -0.06 | -1.31% | 4.60 | 4.65 | 4.51 | 3,889,160 |
| Apr 17 2024 | 4.57 | 0.03 | 0.66% | 4.56 | 4.67 | 4.49 | 6,661,426 |
| Apr 16 2024 | 4.54 | -0.04 | -0.87% | 4.44 | 4.57 | 4.39 | 8,067,713 |
| Apr 15 2024 | 4.58 | -0.03 | -0.65% | 4.66 | 4.69 | 4.52 | 6,722,758 |
| Apr 12 2024 | 4.61 | -0.16 | -3.35% | 4.90 | 4.94 | 4.56 | 12,745,987 |
| Apr 11 2024 | 4.77 | 0.03 | 0.63% | 4.79 | 4.83 | 4.625 | 5,479,219 |
| Apr 10 2024 | 4.74 | -0.06 | -1.25% | 4.57 | 4.82 | 4.43 | 8,149,048 |
| Apr 09 2024 | 4.80 | 0.12 | 2.56% | 4.79 | 4.92 | 4.74 | 8,377,089 |
| Apr 08 2024 | 4.68 | -0.03 | -0.64% | 4.80 | 4.895 | 4.62 | 7,836,972 |
| Apr 05 2024 | 4.71 | 0.18 | 3.97% | 4.40 | 4.76 | 4.35 | 10,942,460 |
| Apr 04 2024 | 4.53 | -0.04 | -0.88% | 4.48 | 4.70 | 4.41 | 13,300,268 |
| Apr 03 2024 | 4.57 | 0.55 | 13.68% | 4.03 | 4.595 | 4.01 | 15,096,862 |
| Apr 02 2024 | 4.02 | 0.19 | 4.96% | 3.85 | 4.03 | 3.83 | 8,278,075 |
| Apr 01 2024 | 3.83 | 0.10 | 2.68% | 3.85 | 3.87 | 3.72 | 6,623,730 |
| Mar 28 2024 | 3.73 | 0.11 | 3.04% | 3.67 | 3.77 | 3.63 | 4,550,101 |
| Mar 27 2024 | 3.62 | 0.15 | 4.32% | 3.49 | 3.63 | 3.4802 | 2,891,719 |
| Mar 26 2024 | 3.47 | -0.01 | -0.29% | 3.56 | 3.56 | 3.46 | 3,489,354 |
| Mar 25 2024 | 3.48 | 0.09 | 2.65% | 3.44 | 3.57 | 3.43 | 3,639,136 |
| Mar 22 2024 | 3.39 | -0.04 | -1.17% | 3.42 | 3.485 | 3.36 | 3,646,528 |
| Mar 21 2024 | 3.43 | -0.08 | -2.28% | 3.58 | 3.595 | 3.43 | 5,527,833 |
| Mar 20 2024 | 3.51 | 0.23 | 7.01% | 3.25 | 3.555 | 3.23 | 7,105,755 |
| Mar 19 2024 | 3.28 | -0.07 | -2.09% | 3.30 | 3.37 | 3.27 | 4,182,553 |
| Mar 18 2024 | 3.35 | -0.09 | -2.62% | 3.42 | 3.445 | 3.35 | 4,135,179 |
| Mar 15 2024 | 3.44 | 0.07 | 2.08% | 3.40 | 3.46 | 3.34 | 5,416,078 |
| Mar 14 2024 | 3.37 | -0.07 | -2.03% | 3.42 | 3.43 | 3.34 | 4,906,428 |
| Mar 13 2024 | 3.44 | 0.05 | 1.47% | 3.39 | 3.50 | 3.37 | 5,769,113 |
| Mar 12 2024 | 3.39 | -0.01 | -0.29% | 3.32 | 3.39 | 3.25 | 5,113,600 |
| Mar 11 2024 | 3.40 | 0.16 | 4.94% | 3.25 | 3.44 | 3.20 | 7,488,016 |
| Mar 08 2024 | 3.24 | 0.00 | 0.00% | 3.25 | 3.2987 | 3.16 | 8,520,216 |
| Mar 07 2024 | 3.24 | 0.18 | 5.88% | 3.07 | 3.24 | 2.93 | 8,859,898 |
| Mar 06 2024 | 3.06 | 0.05 | 1.66% | 3.02 | 3.13 | 3.00 | 5,534,219 |
| Mar 05 2024 | 3.01 | -0.02 | -0.66% | 3.09 | 3.155 | 2.9611 | 7,469,083 |
| Mar 04 2024 | 3.03 | 0.12 | 4.12% | 2.99 | 3.05 | 2.93 | 9,399,291 |
| Mar 01 2024 | 2.91 | 0.20 | 7.38% | 2.74 | 2.94 | 2.705 | 7,856,012 |
| Feb 29 2024 | 2.71 | 0.07 | 2.65% | 2.71 | 2.775 | 2.70 | 2,924,217 |
| Feb 28 2024 | 2.64 | -0.06 | -2.22% | 2.70 | 2.70 | 2.63 | 2,596,053 |
| Feb 27 2024 | 2.70 | -0.02 | -0.74% | 2.72 | 2.74 | 2.68 | 2,618,173 |
| Feb 26 2024 | 2.72 | -0.02 | -0.73% | 2.70 | 2.72 | 2.645 | 2,976,783 |
