FSV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 286.00 | 1.50 | 0.53% | 284.00 | 286.00 | 284.00 | 480,468 |
Mar 26 2024 | 284.50 | 2.00 | 0.71% | 285.00 | 285.00 | 284.50 | 541,013 |
Mar 25 2024 | 282.50 | -3.50 | -1.22% | 285.50 | 285.50 | 282.50 | 777,572 |
Mar 22 2024 | 286.00 | 0.50 | 0.18% | 286.00 | 286.50 | 285.00 | 450,108 |
Mar 21 2024 | 285.50 | 4.00 | 1.42% | 286.50 | 286.50 | 283.50 | 714,311 |
Mar 20 2024 | 281.50 | 0.00 | 0.00% | 281.50 | 282.50 | 281.50 | 586,741 |
Mar 19 2024 | 281.50 | -1.50 | -0.53% | 284.50 | 284.50 | 281.50 | 410,634 |
Mar 18 2024 | 283.00 | 2.00 | 0.71% | 281.00 | 283.00 | 280.00 | 570,748 |
Mar 15 2024 | 281.00 | -1.00 | -0.35% | 283.00 | 283.00 | 281.00 | 573,658 |
Mar 14 2024 | 282.00 | -1.50 | -0.53% | 283.00 | 284.00 | 282.00 | 628,575 |
Mar 13 2024 | 283.50 | 1.00 | 0.35% | 283.50 | 284.00 | 282.00 | 1,151,944 |
Mar 12 2024 | 282.50 | 2.00 | 0.71% | 282.00 | 284.00 | 281.50 | 498,357 |
Mar 11 2024 | 280.50 | -1.50 | -0.53% | 281.50 | 281.50 | 280.50 | 697,505 |
Mar 08 2024 | 282.00 | 1.00 | 0.36% | 281.00 | 282.00 | 280.50 | 422,563 |
Mar 07 2024 | 281.00 | 1.00 | 0.36% | 281.00 | 282.50 | 280.00 | 885,077 |
Mar 06 2024 | 280.00 | 3.50 | 1.27% | 278.50 | 281.00 | 278.50 | 525,717 |
Mar 05 2024 | 276.50 | 1.00 | 0.36% | 276.00 | 276.50 | 275.50 | 521,411 |
Mar 04 2024 | 275.50 | -1.50 | -0.54% | 275.50 | 276.00 | 275.00 | 634,703 |
Mar 01 2024 | 277.00 | 3.00 | 1.09% | 274.50 | 277.00 | 274.50 | 424,917 |
Feb 29 2024 | 274.00 | 1.00 | 0.37% | 273.00 | 275.00 | 273.00 | 467,532 |
Feb 28 2024 | 273.00 | -2.50 | -0.91% | 275.00 | 275.00 | 273.00 | 327,479 |
Feb 27 2024 | 275.50 | 0.50 | 0.18% | 274.00 | 276.50 | 274.00 | 1,060,498 |
Feb 26 2024 | 275.00 | 1.00 | 0.36% | 274.50 | 275.00 | 274.00 | 684,409 |
Feb 23 2024 | 274.00 | -2.00 | -0.72% | 275.00 | 275.00 | 273.50 | 658,711 |
Feb 22 2024 | 276.00 | 3.00 | 1.10% | 275.00 | 276.00 | 274.50 | 729,036 |
Feb 21 2024 | 273.00 | -1.50 | -0.55% | 274.00 | 274.00 | 273.00 | 341,405 |
Feb 20 2024 | 274.50 | -0.50 | -0.18% | 274.50 | 275.50 | 274.00 | 418,758 |
Feb 19 2024 | 275.00 | -1.00 | -0.36% | 279.00 | 279.00 | 274.50 | 335,572 |
Feb 16 2024 | 276.00 | 3.50 | 1.28% | 274.00 | 276.00 | 273.50 | 352,452 |
Feb 15 2024 | 272.50 | 2.00 | 0.74% | 273.00 | 273.00 | 271.50 | 286,568 |
Feb 14 2024 | 270.50 | 2.00 | 0.74% | 270.00 | 272.00 | 270.00 | 303,823 |
Feb 13 2024 | 268.50 | -2.50 | -0.92% | 271.00 | 271.00 | 268.00 | 521,780 |
Feb 12 2024 | 271.00 | 1.00 | 0.37% | 270.50 | 272.00 | 270.50 | 358,811 |
Feb 09 2024 | 270.00 | 0.00 | 0.00% | 271.50 | 271.50 | 270.00 | 302,707 |
Feb 08 2024 | 270.00 | -3.50 | -1.28% | 273.00 | 274.00 | 270.00 | 763,036 |
Feb 07 2024 | 273.50 | -0.50 | -0.18% | 274.00 | 274.00 | 273.00 | 431,440 |
Feb 06 2024 | 274.00 | 0.50 | 0.18% | 273.00 | 275.00 | 273.00 | 369,844 |
Feb 05 2024 | 273.50 | -3.00 | -1.08% | 276.00 | 276.50 | 273.50 | 440,607 |
Feb 02 2024 | 276.50 | 2.00 | 0.73% | 278.50 | 278.50 | 275.50 | 349,917 |
Feb 01 2024 | 274.50 | -4.00 | -1.44% | 277.00 | 277.00 | 274.50 | 379,945 |
Jan 31 2024 | 278.50 | -1.00 | -0.36% | 279.00 | 280.00 | 277.50 | 329,051 |
Jan 30 2024 | 279.50 | -1.50 | -0.53% | 279.00 | 281.50 | 279.00 | 305,430 |
Jan 29 2024 | 281.00 | -1.00 | -0.35% | 280.50 | 281.00 | 279.50 | 394,993 |
Jan 26 2024 | 282.00 | 4.50 | 1.62% | 278.50 | 282.00 | 278.00 | 338,727 |
Jan 25 2024 | 277.50 | -0.50 | -0.18% | 277.50 | 278.00 | 277.00 | 491,356 |
Jan 24 2024 | 278.00 | 1.00 | 0.36% | 278.00 | 278.50 | 277.50 | 321,389 |
Jan 23 2024 | 277.00 | -1.50 | -0.54% | 278.00 | 278.50 | 277.00 | 342,617 |
Jan 22 2024 | 278.50 | 3.00 | 1.09% | 278.50 | 278.50 | 277.50 | 380,923 |
Jan 19 2024 | 275.50 | -1.50 | -0.54% | 278.00 | 278.00 | 275.50 | 326,617 |
Jan 18 2024 | 277.00 | 3.00 | 1.09% | 277.00 | 277.50 | 276.00 | 310,731 |
Jan 17 2024 | 274.00 | -5.50 | -1.97% | 276.00 | 276.00 | 273.00 | 535,173 |
Jan 16 2024 | 279.50 | 0.00 | 0.00% | 279.00 | 280.00 | 278.50 | 299,684 |
Jan 15 2024 | 279.50 | 0.00 | 0.00% | 279.00 | 279.50 | 279.00 | 608,650 |
Jan 12 2024 | 279.50 | -1.00 | -0.36% | 283.50 | 284.50 | 279.50 | 460,510 |
Jan 11 2024 | 280.50 | 1.50 | 0.54% | 281.00 | 282.50 | 280.50 | 1,388,426 |
Jan 10 2024 | 279.00 | 0.00 | 0.00% | 278.00 | 280.00 | 277.50 | 499,310 |
Jan 09 2024 | 279.00 | 1.00 | 0.36% | 278.00 | 279.50 | 278.00 | 296,964 |
Jan 08 2024 | 278.00 | 1.00 | 0.36% | 276.00 | 278.50 | 276.00 | 253,772 |
Jan 05 2024 | 277.00 | -1.00 | -0.36% | 276.00 | 277.50 | 275.50 | 260,505 |
Jan 04 2024 | 278.00 | 2.00 | 0.72% | 277.00 | 278.00 | 276.50 | 356,472 |
Jan 03 2024 | 276.00 | -1.50 | -0.54% | 278.00 | 278.00 | 276.00 | 295,631 |
Jan 02 2024 | 277.50 | -1.50 | -0.54% | 281.00 | 281.00 | 277.00 | 432,337 |
Dec 29 2023 | 279.00 | 0.50 | 0.18% | 279.50 | 280.00 | 278.00 | 97,682 |