Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FSCO )

6.210 -0.140 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 6.320 6.370 6.280 6.350 555,480 +0.06(+0.95%)
May 21, 2024 6.280 6.310 6.221 6.290 1,048,045 +0.04(+0.63%)
May 20, 2024 6.171 6.250 6.117 6.250 572,907 +0.14(+2.27%)
May 17, 2024 6.122 6.211 6.092 6.112 610,024 +0.02(+0.33%)
May 16, 2024 6.052 6.102 6.042 6.092 410,461 +0.03(+0.49%)
May 15, 2024 6.082 6.112 6.052 6.062 395,219 -0.02(-0.33%)
May 14, 2024 6.092 6.131 6.067 6.082 431,962 -0.02(-0.32%)
May 13, 2024 6.112 6.114 6.072 6.102 570,906 +0.00(+0.00%)
May 10, 2024 6.112 6.132 6.092 6.102 251,455 -0.02(-0.32%)
May 09, 2024 6.141 6.141 6.106 6.122 400,188 -0.02(-0.32%)
May 08, 2024 6.171 6.181 6.092 6.141 684,695 -0.02(-0.32%)
May 07, 2024 6.112 6.191 6.062 6.161 469,554 +0.05(+0.81%)
May 06, 2024 6.171 6.221 6.042 6.112 645,804 -0.03(-0.48%)
May 03, 2024 6.112 6.201 6.092 6.141 621,816 +0.08(+1.31%)
May 02, 2024 5.973 6.127 5.973 6.062 651,141 +0.05(+0.82%)
May 01, 2024 5.894 6.013 5.849 6.013 778,996 +0.16(+2.71%)
Apr 30, 2024 5.805 5.904 5.795 5.854 825,316 +0.06(+1.03%)
Apr 29, 2024 5.874 5.884 5.775 5.795 608,491 -0.04(-0.68%)
Apr 26, 2024 5.775 5.923 5.775 5.834 503,162 +0.06(+1.03%)
Apr 25, 2024 5.785 5.795 5.765 5.775 547,043 -0.02(-0.34%)
Apr 24, 2024 5.795 5.859 5.765 5.795 459,697 -0.02(-0.34%)
Apr 23, 2024 5.894 5.923 5.785 5.815 497,287 -0.03(-0.51%)
Apr 22, 2024 5.844 5.889 5.834 5.844 337,628 +0.00(+0.00%)
Apr 19, 2024 5.825 5.864 5.815 5.844 426,957 +0.05(+0.85%)
Apr 18, 2024 5.805 5.825 5.756 5.795 480,600 +0.03(+0.51%)
Apr 17, 2024 5.756 5.766 5.717 5.766 514,560 +0.09(+1.55%)
Apr 16, 2024 5.668 5.697 5.638 5.678 396,212 +0.01(+0.17%)
Apr 15, 2024 5.707 5.753 5.658 5.668 503,779 -0.05(-0.86%)
Apr 12, 2024 5.766 5.781 5.687 5.717 563,171 -0.05(-0.85%)
Apr 11, 2024 5.805 5.863 5.736 5.766 396,525 -0.03(-0.51%)
Apr 10, 2024 5.815 5.923 5.776 5.795 847,088 -0.02(-0.34%)
Apr 09, 2024 5.805 5.844 5.776 5.815 849,971 +0.01(+0.17%)
Apr 08, 2024 5.815 5.815 5.756 5.805 739,534 +0.02(+0.34%)
Apr 05, 2024 5.727 5.815 5.727 5.785 565,688 +0.06(+1.03%)
Apr 04, 2024 5.785 5.785 5.717 5.727 849,725 -0.03(-0.51%)
Apr 03, 2024 5.776 5.795 5.727 5.756 690,213 +0.01(+0.17%)
Apr 02, 2024 5.736 5.756 5.697 5.746 632,612 +0.00(+0.00%)
Apr 01, 2024 5.766 5.785 5.717 5.746 847,894 -0.07(-1.18%)
Mar 28, 2024 5.736 5.815 5.717 5.815 1,115,596 +0.10(+1.72%)
Mar 27, 2024 5.707 5.731 5.687 5.717 832,666 +0.01(+0.17%)
Mar 26, 2024 5.707 5.756 5.697 5.707 780,226 +0.01(+0.17%)
Mar 25, 2024 5.746 5.785 5.692 5.697 660,327 -0.05(-0.85%)
Mar 22, 2024 5.746 5.776 5.736 5.746 650,022 +0.01(+0.17%)
Mar 21, 2024 5.766 5.795 5.736 5.736 909,217 -0.04(-0.68%)
Mar 20, 2024 5.805 5.815 5.736 5.776 783,789 -0.04(-0.67%)
Mar 19, 2024 5.708 5.815 5.690 5.815 1,261,183 +0.11(+1.87%)
Mar 18, 2024 5.689 5.727 5.689 5.708 552,112 +0.00(+0.00%)
Mar 15, 2024 5.640 5.718 5.630 5.708 500,596 +0.08(+1.38%)
Mar 14, 2024 5.669 5.669 5.582 5.630 752,065 -0.01(-0.17%)
Mar 13, 2024 5.630 5.640 5.601 5.640 723,379 +0.01(+0.17%)
Mar 12, 2024 5.514 5.635 5.514 5.630 902,278 +0.14(+2.47%)
Mar 11, 2024 5.504 5.529 5.485 5.494 562,627 -0.02(-0.35%)
Mar 08, 2024 5.524 5.524 5.494 5.514 498,756 +0.00(+0.00%)
Mar 07, 2024 5.543 5.567 5.494 5.514 644,406 -0.03(-0.53%)
Mar 06, 2024 5.524 5.572 5.524 5.543 470,244 +0.02(+0.35%)
Mar 05, 2024 5.572 5.601 5.504 5.524 827,066 -0.02(-0.35%)
Mar 04, 2024 5.562 5.611 5.514 5.543 876,793 +0.03(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.