Stocksnips AI-Powered Sen... (NEWZ)
26.59
-0.23 (-0.87%)
At close: Mar 13, 2025, 11:17 AM
FSFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 27.02 | 27.02 | 26.59 | 26.82 | 0.07 | 0.26% | 1,374 |
| Mar 11, 2025 | 26.80 | 26.96 | 26.53 | 26.75 | 0.13 | 0.49% | 1,700 |
| Mar 10, 2025 | 27.02 | 27.02 | 26.57 | 26.62 | -0.73 | -2.67% | 1,400 |
| Mar 7, 2025 | 27.10 | 27.35 | 26.80 | 27.35 | 0.14 | 0.51% | 1,000 |
| Mar 6, 2025 | 27.49 | 27.82 | 27.21 | 27.21 | -0.80 | -2.86% | 1,700 |
| Mar 5, 2025 | 27.74 | 28.01 | 27.60 | 28.01 | 0.36 | 1.30% | 18,000 |
| Mar 4, 2025 | 27.84 | 27.93 | 27.59 | 27.65 | -0.41 | -1.46% | 6,300 |
| Mar 3, 2025 | 28.60 | 28.62 | 27.99 | 28.06 | -0.56 | -1.96% | 1,800 |
| Feb 28, 2025 | 28.43 | 28.62 | 28.43 | 28.62 | 0.10 | 0.35% | 200 |
| Feb 27, 2025 | 28.87 | 28.87 | 28.52 | 28.52 | -0.38 | -1.31% | 1,400 |
| Feb 26, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 0.15 | 0.52% | 5,100 |
| Feb 25, 2025 | 28.90 | 28.90 | 28.67 | 28.75 | -0.15 | -0.52% | 2,900 |
| Feb 24, 2025 | 28.85 | 29.07 | 28.85 | 28.90 | -0.09 | -0.31% | 1,900 |
| Feb 21, 2025 | 29.41 | 29.41 | 28.99 | 28.99 | -0.76 | -2.55% | 2,200 |
| Feb 20, 2025 | 29.97 | 29.97 | 29.75 | 29.75 | -0.45 | -1.49% | 2,000 |
| Feb 19, 2025 | 30.01 | 30.20 | 29.98 | 30.20 | 0.13 | 0.43% | 44,700 |
| Feb 18, 2025 | 29.84 | 30.08 | 29.84 | 30.07 | 0.22 | 0.74% | 8,300 |
| Feb 14, 2025 | 29.91 | 29.91 | 29.78 | 29.85 | -0.09 | -0.30% | 400 |
| Feb 13, 2025 | 29.77 | 29.94 | 29.75 | 29.94 | 0.27 | 0.91% | 1,700 |
| Feb 12, 2025 | 29.53 | 29.67 | 29.51 | 29.67 | -0.14 | -0.47% | 600 |
| Feb 11, 2025 | 29.84 | 29.86 | 29.81 | 29.81 | -0.31 | -1.03% | 400 |
| Feb 10, 2025 | 30.04 | 30.12 | 30.04 | 30.12 | 0.04 | 0.13% | 1,500 |
| Feb 7, 2025 | 30.33 | 30.34 | 30.05 | 30.08 | -0.10 | -0.33% | 3,000 |
| Feb 6, 2025 | 30.25 | 30.25 | 30.18 | 30.18 | -0.12 | -0.40% | 200 |
| Feb 5, 2025 | 30.17 | 30.30 | 30.16 | 30.30 | 0.33 | 1.10% | 400 |
| Feb 4, 2025 | 29.95 | 29.98 | 29.95 | 29.97 | 0.23 | 0.77% | 400 |
| Feb 3, 2025 | 29.25 | 29.74 | 29.25 | 29.74 | -0.02 | -0.07% | 900 |
| Jan 31, 2025 | 30.14 | 30.16 | 29.76 | 29.76 | -0.42 | -1.39% | 700 |
| Jan 30, 2025 | 30.03 | 30.18 | 30.03 | 30.18 | 0.54 | 1.82% | 4,300 |
| Jan 29, 2025 | 29.74 | 29.74 | 29.64 | 29.64 | -0.18 | -0.60% | 700 |
| Jan 28, 2025 | 29.79 | 29.88 | 29.79 | 29.82 | 0.31 | 1.05% | 300 |
| Jan 27, 2025 | 29.48 | 29.59 | 29.47 | 29.51 | -0.32 | -1.07% | 2,400 |
| Jan 24, 2025 | 29.80 | 29.83 | 29.80 | 29.83 | 0.00 | 0.00% | 500 |
| Jan 23, 2025 | 29.68 | 29.83 | 29.58 | 29.83 | 0.06 | 0.20% | 13,500 |
| Jan 22, 2025 | 29.67 | 29.81 | 29.67 | 29.77 | 0.19 | 0.64% | 2,400 |
| Jan 21, 2025 | 29.31 | 29.58 | 29.31 | 29.58 | 0.62 | 2.14% | 400 |
| Jan 17, 2025 | 28.98 | 29.02 | 28.96 | 28.96 | 0.17 | 0.59% | 700 |
| Jan 16, 2025 | 28.76 | 28.95 | 28.76 | 28.79 | 0.20 | 0.70% | 500 |
| Jan 15, 2025 | 28.58 | 28.59 | 28.43 | 28.59 | 0.33 | 1.17% | 700 |
| Jan 14, 2025 | 28.23 | 28.26 | 28.09 | 28.26 | 0.29 | 1.04% | 800 |
| Jan 13, 2025 | 27.85 | 27.97 | 27.78 | 27.97 | -0.33 | -1.17% | 1,500 |
| Jan 10, 2025 | 28.33 | 28.34 | 28.27 | 28.30 | -0.32 | -1.12% | 400 |
| Jan 8, 2025 | 28.42 | 28.63 | 28.42 | 28.62 | 0.11 | 0.39% | 1,200 |
| Jan 7, 2025 | 28.93 | 28.93 | 28.51 | 28.51 | -0.21 | -0.73% | 500 |
| Jan 6, 2025 | 28.87 | 28.87 | 28.65 | 28.72 | 0.06 | 0.21% | 12,300 |
| Jan 3, 2025 | 28.40 | 28.66 | 28.40 | 28.66 | 0.35 | 1.24% | 1,700 |
| Jan 2, 2025 | 28.65 | 28.66 | 28.26 | 28.31 | -0.09 | -0.32% | 2,300 |
| Dec 31, 2024 | 28.62 | 28.62 | 28.33 | 28.40 | -0.14 | -0.49% | 2,300 |
| Dec 30, 2024 | 28.46 | 28.62 | 28.25 | 28.54 | -0.26 | -0.90% | 2,200 |
| Dec 27, 2024 | 28.95 | 29.07 | 28.66 | 28.80 | -0.27 | -0.93% | 59,400 |