Price Alert

(FSEC)

AMEX: FSEC · Real-Time Price · USD

44.17

0.19 (0.43%)

At close: Sep 05, 2025, 3:59 PM

44.06

-0.25%

After-hours: Sep 05, 2025, 05:29 PM EDT

FSEC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	43.91	44.22	43.91	44.06	44.06	0.18%	122,486
Sep 4, 2025	43.84	43.98	43.81	43.98	43.98	0.48%	208,437
Sep 3, 2025	43.65	43.88	43.65	43.77	43.77	0.16%	116,100
Sep 2, 2025	43.65	43.79	43.61	43.70	43.70	0.05%	204,400
Aug 29, 2025	43.72	43.81	43.68	43.68	43.68	-0.32%	61,625
Aug 28, 2025	43.62	43.90	43.62	43.82	43.82	-0.50%	157,100
Aug 27, 2025	43.92	44.04	43.69	44.04	43.90	0.41%	208,600
Aug 26, 2025	43.65	43.92	43.63	43.86	43.72	0.32%	273,100
Aug 25, 2025	43.53	43.75	43.53	43.72	43.58	-0.07%	313,100
Aug 22, 2025	43.61	43.81	43.59	43.75	43.61	0.71%	150,000
Aug 21, 2025	43.51	43.54	43.43	43.44	43.30	-0.50%	182,700
Aug 20, 2025	43.57	43.72	43.50	43.66	43.52	0.14%	158,900
Aug 19, 2025	43.50	43.64	43.47	43.60	43.46	0.14%	140,741
Aug 18, 2025	43.52	43.67	43.44	43.54	43.40	0.14%	197,623
Aug 15, 2025	43.55	43.73	43.46	43.48	43.34	-0.46%	481,800
Aug 14, 2025	43.74	43.74	43.60	43.68	43.54	-0.25%	162,145
Aug 13, 2025	43.85	43.85	43.66	43.79	43.65	0.48%	286,300
Aug 12, 2025	43.44	43.64	43.43	43.58	43.44	0.35%	232,905
Aug 11, 2025	43.57	43.63	43.29	43.43	43.29	-0.21%	231,400
Aug 8, 2025	43.55	43.55	43.47	43.52	43.38	-0.32%	368,028