Register to chat with like-minded investors on our interactive forums.
FSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 19.23 | -0.22 | -1.13% | 19.40 | 19.43 | 19.16 | 1,210,865 |
| Apr 24 2024 | 19.45 | 0.03 | 0.15% | 19.39 | 19.47 | 19.36 | 851,731 |
| Apr 23 2024 | 19.42 | 0.00 | 0.00% | 19.37 | 19.455 | 19.31 | 1,188,042 |
| Apr 22 2024 | 19.42 | 0.03 | 0.15% | 19.39 | 19.44 | 19.29 | 992,838 |
| Apr 19 2024 | 19.39 | 0.23 | 1.20% | 19.12 | 19.40 | 19.12 | 1,499,525 |
| Apr 18 2024 | 19.16 | 0.11 | 0.58% | 19.14 | 19.19 | 19.03 | 1,024,059 |
| Apr 17 2024 | 19.05 | 0.20 | 1.06% | 18.93 | 19.15 | 18.90 | 1,188,699 |
| Apr 16 2024 | 18.85 | 0.03 | 0.16% | 18.82 | 18.93 | 18.725 | 1,449,425 |
| Apr 15 2024 | 18.82 | -0.19 | -1.00% | 19.17 | 19.24 | 18.79 | 1,381,995 |
| Apr 12 2024 | 19.01 | -0.32 | -1.66% | 19.28 | 19.37 | 18.925 | 1,245,061 |
| Apr 11 2024 | 19.33 | 0.10 | 0.52% | 19.25 | 19.34 | 19.12 | 1,308,933 |
| Apr 10 2024 | 19.23 | -0.06 | -0.31% | 19.12 | 19.30 | 19.12 | 1,115,202 |
| Apr 09 2024 | 19.29 | 0.05 | 0.26% | 19.30 | 19.32 | 19.175 | 990,305 |
| Apr 08 2024 | 19.24 | 0.06 | 0.31% | 19.17 | 19.25 | 19.12 | 1,007,596 |
| Apr 05 2024 | 19.18 | 0.21 | 1.11% | 18.91 | 19.195 | 18.90 | 1,029,257 |
| Apr 04 2024 | 18.97 | -0.19 | -0.99% | 19.24 | 19.28 | 18.96 | 1,231,097 |
| Apr 03 2024 | 19.16 | 0.06 | 0.31% | 19.07 | 19.22 | 19.03 | 2,778,028 |
| Apr 02 2024 | 19.10 | 0.14 | 0.74% | 18.98 | 19.18 | 18.90 | 2,607,931 |
| Apr 01 2024 | 18.96 | -0.11 | -0.58% | 19.13 | 19.16 | 18.93 | 1,536,699 |
| Mar 28 2024 | 19.07 | 0.12 | 0.63% | 18.99 | 19.18 | 18.96 | 1,434,750 |
| Mar 27 2024 | 18.95 | 0.14 | 0.74% | 18.90 | 18.95 | 18.84 | 1,297,531 |
| Mar 26 2024 | 18.81 | 0.12 | 0.64% | 18.71 | 18.82 | 18.71 | 910,111 |
| Mar 25 2024 | 18.69 | 0.07 | 0.38% | 18.65 | 18.80 | 18.63 | 1,029,140 |
| Mar 22 2024 | 18.62 | -0.12 | -0.64% | 18.75 | 18.7946 | 18.55 | 854,343 |
| Mar 21 2024 | 18.74 | 0.12 | 0.64% | 18.59 | 18.83 | 18.59 | 1,130,245 |
| Mar 20 2024 | 18.62 | 0.18 | 0.98% | 18.43 | 18.63 | 18.38 | 1,313,081 |
| Mar 19 2024 | 18.44 | 0.02 | 0.11% | 18.36 | 18.53 | 18.3315 | 1,214,467 |
| Mar 18 2024 | 18.42 | -0.06 | -0.32% | 18.45 | 18.50 | 18.375 | 1,366,324 |
| Mar 15 2024 | 18.48 | 0.12 | 0.65% | 18.38 | 18.58 | 18.31 | 2,686,353 |
| Mar 14 2024 | 18.36 | -0.30 | -1.61% | 18.66 | 18.72 | 18.31 | 1,904,296 |
| Mar 13 2024 | 18.66 | 0.14 | 0.76% | 18.61 | 18.76 | 18.55 | 1,368,508 |
| Mar 12 2024 | 18.52 | -0.82 | -4.24% | 18.70 | 18.705 | 18.44 | 2,427,736 |
| Mar 11 2024 | 19.34 | 0.14 | 0.73% | 19.27 | 19.385 | 19.21 | 2,080,395 |
| Mar 08 2024 | 19.20 | -0.03 | -0.16% | 19.30 | 19.5299 | 19.20 | 2,058,831 |
| Mar 07 2024 | 19.23 | 0.30 | 1.58% | 18.96 | 19.25 | 18.9396 | 2,024,838 |
| Mar 06 2024 | 18.93 | 0.25 | 1.34% | 18.81 | 19.07 | 18.795 | 1,923,103 |
| Mar 05 2024 | 18.68 | -0.49 | -2.56% | 19.10 | 19.16 | 18.62 | 3,926,441 |
| Mar 04 2024 | 19.17 | 0.09 | 0.47% | 19.17 | 19.40 | 19.15 | 2,333,263 |
| Mar 01 2024 | 19.08 | 0.20 | 1.06% | 18.94 | 19.13 | 18.825 | 2,266,312 |
| Feb 29 2024 | 18.88 | 0.34 | 1.83% | 18.65 | 18.90 | 18.56 | 2,622,672 |
| Feb 28 2024 | 18.54 | -0.28 | -1.49% | 18.76 | 18.83 | 18.53 | 3,894,208 |
| Feb 27 2024 | 18.82 | -1.17 | -5.85% | 19.51 | 19.60 | 18.56 | 7,176,877 |
| Feb 26 2024 | 19.99 | -0.24 | -1.19% | 20.17 | 20.1899 | 19.95 | 2,306,278 |
| Feb 23 2024 | 20.23 | 0.06 | 0.30% | 20.22 | 20.35 | 20.12 | 1,548,857 |
| Feb 22 2024 | 20.17 | 0.10 | 0.50% | 20.09 | 20.205 | 20.04 | 1,556,152 |
| Feb 21 2024 | 20.07 | -0.06 | -0.30% | 20.12 | 20.165 | 20.01 | 1,196,707 |
| Feb 20 2024 | 20.13 | -0.07 | -0.35% | 20.19 | 20.2188 | 20.09 | 1,595,225 |
| Feb 16 2024 | 20.20 | 0.00 | 0.00% | 20.12 | 20.26 | 20.01 | 1,393,710 |
| Feb 15 2024 | 20.20 | 0.16 | 0.80% | 20.02 | 20.25 | 20.02 | 1,508,721 |
| Feb 14 2024 | 20.04 | 0.13 | 0.65% | 20.00 | 20.09 | 19.95 | 1,470,149 |
| Feb 13 2024 | 19.91 | -0.30 | -1.48% | 20.07 | 20.07 | 19.87 | 1,573,923 |
| Feb 12 2024 | 20.21 | 0.20 | 1.00% | 20.00 | 20.2553 | 19.975 | 1,569,422 |
| Feb 09 2024 | 20.01 | 0.03 | 0.15% | 20.00 | 20.01 | 19.87 | 1,297,484 |
| Feb 08 2024 | 19.98 | -0.09 | -0.45% | 20.01 | 20.08 | 19.8805 | 1,543,458 |
| Feb 07 2024 | 20.07 | 0.00 | 0.00% | 20.10 | 20.16 | 19.91 | 1,637,314 |
| Feb 06 2024 | 20.07 | -0.21 | -1.04% | 20.28 | 20.28 | 20.015 | 1,866,018 |
| Feb 05 2024 | 20.28 | -0.16 | -0.78% | 20.35 | 20.39 | 20.04 | 1,513,164 |
| Feb 02 2024 | 20.44 | -0.01 | -0.05% | 20.38 | 20.53 | 20.31 | 1,470,082 |
| Feb 01 2024 | 20.45 | -0.07 | -0.34% | 20.56 | 20.59 | 20.18 | 2,073,206 |
| Jan 31 2024 | 20.52 | -0.21 | -1.01% | 20.73 | 20.76 | 20.505 | 1,694,842 |
| Jan 30 2024 | 20.73 | 0.06 | 0.29% | 20.65 | 20.765 | 20.65 | 1,237,328 |
| Jan 29 2024 | 20.67 | -0.01 | -0.05% | 20.71 | 20.79 | 20.54 | 1,202,031 |
