Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6.35 | 0.04 | 0.63% | 6.34 | 6.37 | 6.28 | 1,038,143 |
| May 20 2024 | 6.31 | 0.14 | 2.27% | 6.23 | 6.31 | 6.175 | 567,494 |
| May 17 2024 | 6.17 | 0.02 | 0.33% | 6.18 | 6.27 | 6.15 | 604,059 |
| May 16 2024 | 6.15 | 0.03 | 0.49% | 6.11 | 6.16 | 6.10 | 406,583 |
| May 15 2024 | 6.12 | -0.02 | -0.33% | 6.14 | 6.17 | 6.11 | 391,485 |
| May 14 2024 | 6.14 | -0.02 | -0.32% | 6.15 | 6.1891 | 6.125 | 427,881 |
| May 13 2024 | 6.16 | 0.00 | 0.00% | 6.17 | 6.1728 | 6.13 | 565,512 |
| May 10 2024 | 6.16 | -0.02 | -0.32% | 6.17 | 6.19 | 6.15 | 249,080 |
| May 09 2024 | 6.18 | -0.02 | -0.32% | 6.20 | 6.20 | 6.1646 | 396,307 |
| May 08 2024 | 6.20 | -0.02 | -0.32% | 6.23 | 6.24 | 6.15 | 678,226 |
| May 07 2024 | 6.22 | 0.05 | 0.81% | 6.17 | 6.25 | 6.12 | 465,118 |
| May 06 2024 | 6.17 | -0.03 | -0.48% | 6.23 | 6.28 | 6.10 | 639,702 |
| May 03 2024 | 6.20 | 0.08 | 1.31% | 6.17 | 6.26 | 6.15 | 615,941 |
| May 02 2024 | 6.12 | 0.05 | 0.82% | 6.03 | 6.185 | 6.03 | 644,989 |
| May 01 2024 | 6.07 | 0.16 | 2.71% | 5.95 | 6.07 | 5.905 | 771,636 |
| Apr 30 2024 | 5.91 | 0.06 | 1.03% | 5.86 | 5.96 | 5.85 | 817,518 |
| Apr 29 2024 | 5.85 | -0.04 | -0.68% | 5.93 | 5.94 | 5.83 | 602,742 |
| Apr 26 2024 | 5.89 | 0.06 | 1.03% | 5.83 | 5.98 | 5.83 | 498,408 |
| Apr 25 2024 | 5.83 | -0.02 | -0.34% | 5.84 | 5.85 | 5.82 | 541,875 |
| Apr 24 2024 | 5.85 | -0.02 | -0.34% | 5.85 | 5.9151 | 5.82 | 455,154 |
| Apr 23 2024 | 5.87 | -0.03 | -0.51% | 5.95 | 5.98 | 5.84 | 492,589 |
| Apr 22 2024 | 5.90 | -0.06 | -1.01% | 5.90 | 5.945 | 5.89 | 334,438 |
| Apr 19 2024 | 5.96 | 0.05 | 0.85% | 5.94 | 5.98 | 5.93 | 418,666 |
| Apr 18 2024 | 5.91 | 0.03 | 0.51% | 5.92 | 5.94 | 5.87 | 471,267 |
| Apr 17 2024 | 5.88 | 0.09 | 1.55% | 5.87 | 5.88 | 5.83 | 504,567 |
| Apr 16 2024 | 5.79 | 0.01 | 0.17% | 5.78 | 5.81 | 5.75 | 388,518 |
| Apr 15 2024 | 5.78 | -0.05 | -0.86% | 5.82 | 5.8667 | 5.76 | 493,996 |
| Apr 12 2024 | 5.83 | -0.05 | -0.85% | 5.88 | 5.8951 | 5.80 | 552,234 |
| Apr 11 2024 | 5.88 | -0.03 | -0.51% | 5.93 | 5.9793 | 5.85 | 388,815 |
| Apr 10 2024 | 5.91 | -0.02 | -0.34% | 5.93 | 6.04 | 5.8909 | 830,520 |
| Apr 09 2024 | 5.93 | 0.01 | 0.17% | 5.92 | 5.96 | 5.89 | 833,464 |
| Apr 08 2024 | 5.92 | 0.02 | 0.34% | 5.93 | 5.93 | 5.87 | 725,172 |
| Apr 05 2024 | 5.90 | 0.06 | 1.03% | 5.84 | 5.93 | 5.84 | 554,689 |
| Apr 04 2024 | 5.84 | -0.03 | -0.51% | 5.90 | 5.90 | 5.83 | 833,223 |
| Apr 03 2024 | 5.87 | 0.01 | 0.17% | 5.89 | 5.91 | 5.84 | 676,809 |
| Apr 02 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.87 | 5.81 | 620,327 |
| Apr 01 2024 | 5.86 | -0.07 | -1.18% | 5.88 | 5.90 | 5.83 | 831,428 |
| Mar 28 2024 | 5.93 | 0.10 | 1.72% | 5.85 | 5.93 | 5.81 | 1,093,931 |
| Mar 27 2024 | 5.83 | 0.01 | 0.17% | 5.82 | 5.845 | 5.80 | 816,495 |
| Mar 26 2024 | 5.82 | 0.01 | 0.17% | 5.82 | 5.87 | 5.81 | 765,074 |
| Mar 25 2024 | 5.81 | -0.05 | -0.85% | 5.86 | 5.90 | 5.805 | 647,503 |
| Mar 22 2024 | 5.86 | 0.01 | 0.17% | 5.86 | 5.89 | 5.85 | 637,399 |
| Mar 21 2024 | 5.85 | -0.04 | -0.68% | 5.88 | 5.91 | 5.85 | 891,560 |
| Mar 20 2024 | 5.89 | -0.10 | -1.67% | 5.92 | 5.93 | 5.85 | 768,568 |
| Mar 19 2024 | 5.99 | 0.11 | 1.87% | 5.88 | 5.99 | 5.8611 | 1,224,303 |
| Mar 18 2024 | 5.88 | 0.00 | 0.00% | 5.86 | 5.90 | 5.86 | 535,967 |
| Mar 15 2024 | 5.88 | 0.08 | 1.38% | 5.81 | 5.89 | 5.80 | 485,949 |
| Mar 14 2024 | 5.80 | -0.01 | -0.17% | 5.84 | 5.84 | 5.75 | 730,053 |
| Mar 13 2024 | 5.81 | 0.01 | 0.17% | 5.80 | 5.81 | 5.77 | 702,108 |
| Mar 12 2024 | 5.80 | 0.14 | 2.47% | 5.68 | 5.805 | 5.68 | 875,893 |
| Mar 11 2024 | 5.66 | -0.02 | -0.35% | 5.67 | 5.6957 | 5.65 | 546,175 |
| Mar 08 2024 | 5.68 | 0.00 | 0.00% | 5.69 | 5.69 | 5.66 | 484,171 |
| Mar 07 2024 | 5.68 | -0.03 | -0.53% | 5.71 | 5.735 | 5.66 | 625,562 |
| Mar 06 2024 | 5.71 | 0.02 | 0.35% | 5.69 | 5.7399 | 5.69 | 456,493 |
| Mar 05 2024 | 5.69 | -0.02 | -0.35% | 5.74 | 5.77 | 5.67 | 802,881 |
| Mar 04 2024 | 5.71 | 0.03 | 0.53% | 5.73 | 5.78 | 5.68 | 851,153 |
| Mar 01 2024 | 5.68 | -0.07 | -1.22% | 5.73 | 5.89 | 5.68 | 1,727,045 |
| Feb 29 2024 | 5.75 | 0.13 | 2.31% | 5.67 | 5.75 | 5.63 | 952,648 |
| Feb 28 2024 | 5.62 | -0.07 | -1.23% | 5.66 | 5.70 | 5.61 | 610,803 |
| Feb 27 2024 | 5.69 | 0.01 | 0.18% | 5.67 | 5.705 | 5.65 | 814,793 |
| Feb 26 2024 | 5.68 | -0.02 | -0.35% | 5.68 | 5.70 | 5.655 | 583,374 |
| Feb 23 2024 | 5.70 | 0.02 | 0.35% | 5.68 | 5.70 | 5.65 | 567,628 |
| Feb 22 2024 | 5.68 | -0.06 | -1.05% | 5.755 | 5.77 | 5.645 | 983,886 |
