(NY: FSCO )

6.510 -0.100 (-1.51%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	6.610	6.610	6.505	6.510	1,057,270	-0.10(-1.51%)
Nov 07, 2024	6.600	6.630	6.570	6.610	622,594	+0.02(+0.30%)
Nov 06, 2024	6.630	6.700	6.560	6.590	635,246	+0.00(+0.00%)
Nov 05, 2024	6.600	6.630	6.550	6.590	705,808	-0.03(-0.45%)
Nov 04, 2024	6.700	6.700	6.600	6.620	495,252	-0.05(-0.75%)
Nov 01, 2024	6.650	6.750	6.620	6.670	561,163	+0.01(+0.15%)
Oct 31, 2024	6.680	6.680	6.610	6.660	730,445	-0.01(-0.15%)
Oct 30, 2024	6.620	6.680	6.600	6.670	629,076	+0.07(+1.06%)
Oct 29, 2024	6.620	6.630	6.580	6.600	713,906	-0.01(-0.15%)
Oct 28, 2024	6.640	6.680	6.600	6.610	511,676	-0.01(-0.15%)
Oct 25, 2024	6.620	6.640	6.600	6.620	487,525	+0.00(+0.00%)
Oct 24, 2024	6.620	6.640	6.600	6.620	542,994	+0.05(+0.76%)
Oct 23, 2024	6.570	6.580	6.540	6.570	669,560	+0.00(+0.00%)
Oct 22, 2024	6.560	6.590	6.560	6.570	562,165	+0.01(+0.15%)
Oct 21, 2024	6.600	6.620	6.560	6.560	540,018	-0.04(-0.60%)
Oct 18, 2024	6.629	6.679	6.590	6.600	652,885	-0.02(-0.30%)
Oct 17, 2024	6.669	6.679	6.610	6.620	872,158	-0.01(-0.15%)
Oct 16, 2024	6.600	6.639	6.590	6.629	507,747	+0.04(+0.60%)
Oct 15, 2024	6.610	6.612	6.580	6.590	541,687	-0.05(-0.75%)
Oct 14, 2024	6.669	6.669	6.570	6.639	574,304	+0.04(+0.60%)
Oct 11, 2024	6.620	6.649	6.592	6.600	535,341	-0.02(-0.30%)
Oct 10, 2024	6.669	6.669	6.610	6.620	581,747	-0.04(-0.60%)
Oct 09, 2024	6.590	6.659	6.561	6.659	550,156	+0.08(+1.20%)
Oct 08, 2024	6.679	6.689	6.555	6.580	920,460	-0.06(-0.90%)
Oct 07, 2024	6.590	6.684	6.565	6.639	1,172,517	+0.08(+1.21%)
Oct 04, 2024	6.501	6.689	6.441	6.560	3,527,144	+0.16(+2.48%)
Oct 03, 2024	6.382	6.421	6.353	6.402	377,420	+0.02(+0.31%)
Oct 02, 2024	6.293	6.392	6.276	6.382	330,119	+0.09(+1.42%)
Oct 01, 2024	6.293	6.382	6.293	6.293	498,462	+0.00(+0.00%)
Sep 30, 2024	6.392	6.411	6.293	6.293	975,985	-0.05(-0.78%)
Sep 27, 2024	6.332	6.362	6.332	6.342	546,754	+0.01(+0.16%)
Sep 26, 2024	6.302	6.352	6.253	6.332	507,321	+0.06(+0.95%)
Sep 25, 2024	6.283	6.293	6.243	6.273	437,541	+0.00(+0.00%)
Sep 24, 2024	6.273	6.342	6.243	6.273	493,908	-0.03(-0.47%)
Sep 23, 2024	6.253	6.332	6.203	6.302	429,615	+0.09(+1.44%)
Sep 20, 2024	6.272	6.272	6.213	6.213	271,481	-0.04(-0.63%)
Sep 19, 2024	6.243	6.282	6.208	6.253	374,975	+0.06(+0.95%)
Sep 18, 2024	6.194	6.243	6.169	6.194	571,588	+0.00(+0.00%)
Sep 17, 2024	6.272	6.282	6.184	6.194	449,823	-0.06(-0.94%)
Sep 16, 2024	6.253	6.272	6.174	6.253	510,078	+0.04(+0.63%)
Sep 13, 2024	6.262	6.262	6.184	6.213	346,389	-0.07(-1.09%)
Sep 12, 2024	6.194	6.282	6.174	6.282	593,822	+0.07(+1.11%)
Sep 11, 2024	6.194	6.213	6.135	6.213	543,606	+0.03(+0.48%)
Sep 10, 2024	6.037	6.184	6.017	6.184	882,330	+0.17(+2.77%)
Sep 09, 2024	6.007	6.037	5.963	6.017	990,631	+0.03(+0.49%)
Sep 06, 2024	6.115	6.115	5.978	5.987	1,119,055	-0.13(-2.09%)
Sep 05, 2024	6.135	6.174	6.095	6.115	741,525	-0.02(-0.32%)
Sep 04, 2024	6.105	6.145	6.105	6.135	569,605	-0.01(-0.16%)

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.