(FSEC)
AMEX: FSEC
· Real-Time Price · USD
43.62
-0.17 (-0.39%)
At close: Aug 14, 2025, 3:59 PM
43.68
0.14%
After-hours: Aug 14, 2025, 04:04 PM EDT
FSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.74 | 43.74 | 43.60 | 43.68 | 43.68 | -0.25% | 162,144 |
| Aug 13, 2025 | 43.85 | 43.85 | 43.66 | 43.79 | 43.79 | 0.48% | 286,300 |
| Aug 12, 2025 | 43.44 | 43.64 | 43.43 | 43.58 | 43.58 | 0.35% | 232,905 |
| Aug 11, 2025 | 43.57 | 43.63 | 43.29 | 43.43 | 43.43 | -0.21% | 231,400 |
| Aug 8, 2025 | 43.55 | 43.55 | 43.47 | 43.52 | 43.52 | -0.32% | 368,028 |
| Aug 7, 2025 | 43.56 | 43.72 | 43.56 | 43.66 | 43.66 | -0.05% | 155,900 |
| Aug 6, 2025 | 43.57 | 43.70 | 43.57 | 43.68 | 43.68 | 0.05% | 97,800 |
| Aug 5, 2025 | 43.78 | 43.78 | 43.55 | 43.66 | 43.66 | -0.11% | 142,600 |
| Aug 4, 2025 | 43.63 | 43.75 | 43.60 | 43.71 | 43.71 | 0.11% | 236,800 |
| Aug 1, 2025 | 43.33 | 43.67 | 43.33 | 43.66 | 43.66 | 1.02% | 344,000 |
| Jul 31, 2025 | 43.31 | 43.32 | 43.21 | 43.22 | 43.22 | 0.07% | 219,808 |
| Jul 30, 2025 | 43.23 | 43.32 | 43.19 | 43.19 | 43.19 | -0.69% | 112,100 |
| Jul 29, 2025 | 43.33 | 43.50 | 43.33 | 43.49 | 43.35 | 0.49% | 154,018 |
| Jul 28, 2025 | 43.26 | 43.29 | 43.20 | 43.28 | 43.14 | -0.12% | 205,715 |
| Jul 25, 2025 | 43.29 | 43.37 | 43.21 | 43.33 | 43.19 | 0.12% | 89,500 |
| Jul 24, 2025 | 43.23 | 43.30 | 43.20 | 43.28 | 43.14 | 0.09% | 254,617 |
| Jul 23, 2025 | 43.29 | 43.35 | 43.23 | 43.24 | 43.10 | -0.18% | 195,000 |
| Jul 22, 2025 | 43.37 | 43.45 | 43.32 | 43.32 | 43.18 | 0.21% | 384,600 |
| Jul 21, 2025 | 43.49 | 43.49 | 43.23 | 43.23 | 43.09 | 0.26% | 201,328 |
| Jul 18, 2025 | 43.10 | 43.24 | 43.10 | 43.12 | 42.98 | 0.16% | 141,621 |