Below are the 2205 trading days of historical prices for FSV.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2205 | NASDAQ | FSV | Tue, Mar 5, 2024 | 166.02 | 166.02 | 162.15 | 162.54 | 2204 | NASDAQ | FSV | Mon, Mar 4, 2024 | 165.15 | 167.29 | 165.15 | 166.67 | 2203 | NASDAQ | FSV | Fri, Mar 1, 2024 | 165.36 | 166.00 | 164.35 | 165.94 | 2202 | NASDAQ | FSV | Thu, Feb 29, 2024 | 165.60 | 165.89 | 163.88 | 164.93 | 2201 | NASDAQ | FSV | Wed, Feb 28, 2024 | 163.00 | 164.63 | 162.03 | 164.37 | 2200 | NASDAQ | FSV | Tue, Feb 27, 2024 | 165.97 | 165.97 | 163.03 | 163.62 | 2199 | NASDAQ | FSV | Mon, Feb 26, 2024 | 165.03 | 165.46 | 163.63 | 164.42 | 2198 | NASDAQ | FSV | Fri, Feb 23, 2024 | 167.25 | 167.25 | 163.99 | 164.68 | 2197 | NASDAQ | FSV | Thu, Feb 22, 2024 | 165.05 | 166.97 | 165.05 | 166.37 | 2196 | NASDAQ | FSV | Wed, Feb 21, 2024 | 164.56 | 164.56 | 161.99 | 163.75 | 2195 | NASDAQ | FSV | Tue, Feb 20, 2024 | 165.78 | 165.78 | 162.73 | 164.38 | 2194 | NASDAQ | FSV | Fri, Feb 16, 2024 | 166.50 | 167.24 | 164.80 | 165.27 | 2193 | NASDAQ | FSV | Thu, Feb 15, 2024 | 166.96 | 168.05 | 166.30 | 167.52 | 2192 | NASDAQ | FSV | Wed, Feb 14, 2024 | 163.89 | 165.45 | 162.86 | 165.45 | 2191 | NASDAQ | FSV | Tue, Feb 13, 2024 | 164.22 | 164.22 | 160.66 | 162.85 | 2190 | NASDAQ | FSV | Mon, Feb 12, 2024 | 166.80 | 167.13 | 165.49 | 165.90 | 2189 | NASDAQ | FSV | Fri, Feb 9, 2024 | 166.67 | 168.39 | 165.23 | 166.32 | 2188 | NASDAQ | FSV | Thu, Feb 8, 2024 | 165.20 | 166.80 | 164.52 | 166.06 | 2187 | NASDAQ | FSV | Wed, Feb 7, 2024 | 165.98 | 165.98 | 162.00 | 164.15 | 2186 | NASDAQ | FSV | Tue, Feb 6, 2024 | 166.02 | 168.16 | 161.13 | 164.18 | 2185 | NASDAQ | FSV | Mon, Feb 5, 2024 | 170.29 | 170.29 | 167.36 | 168.14 | 2184 | NASDAQ | FSV | Fri, Feb 2, 2024 | 168.66 | 171.21 | 167.59 | 170.69 | 2183 | NASDAQ | FSV | Thu, Feb 1, 2024 | 168.41 | 170.95 | 168.14 | 170.90 | 2182 | NASDAQ | FSV | Wed, Jan 31, 2024 | 170.47 | 171.51 | 167.21 | 167.63 | 2181 | NASDAQ | FSV | Tue, Jan 30, 2024 | 170.25 | 171.94 | 169.70 | 170.90 | 2180 | NASDAQ | FSV | Mon, Jan 29, 2024 | 167.32 | 170.73 | 166.07 | 170.49 | 2179 | NASDAQ | FSV | Fri, Jan 26, 2024 | 166.61 | 167.70 | 166.05 | 167.30 | 2178 | NASDAQ | FSV | Thu, Jan 25, 2024 | 164.11 | 166.30 | 163.98 | 165.87 | 2177 | NASDAQ | FSV | Wed, Jan 24, 2024 | 165.23 | 165.99 | 163.14 | 163.14 | 2176 | NASDAQ | FSV | Tue, Jan 23, 2024 | 164.69 | 166.16 | 162.89 | 163.45 | 2175 | NASDAQ | FSV | Mon, Jan 22, 2024 | 165.15 | 165.15 | 163.90 | 163.90 | 2174 | NASDAQ | FSV | Fri, Jan 19, 2024 | 162.43 | 164.38 | 160.89 | 164.04 | 2173 | NASDAQ | FSV | Thu, Jan 18, 2024 | 158.53 | 161.97 | 158.53 | 161.90 | 2172 | NASDAQ | FSV | Wed, Jan 17, 2024 | 159.67 | 160.56 | 157.25 | 157.42 | 2171 | NASDAQ | FSV | Tue, Jan 16, 2024 | 161.59 | 161.79 | 158.95 | 161.46 | 2170 | NASDAQ | FSV | Fri, Jan 12, 2024 | 161.83 | 163.23 | 161.30 | 162.44 | 2169 | NASDAQ | FSV | Thu, Jan 11, 2024 | 161.11 | 161.51 | 158.04 | 160.68 | 2168 | NASDAQ | FSV | Wed, Jan 10, 2024 | 161.26 | 162.57 | 160.35 | 160.57 | 2167 | NASDAQ | FSV | Tue, Jan 9, 2024 | 159.52 | 161.18 | 159.24 | 160.64 | 2166 | NASDAQ | FSV | Mon, Jan 8, 2024 | 159.09 | 161.62 | 158.27 | 161.10 | 2165 | NASDAQ | FSV | Fri, Jan 5, 2024 | 158.84 | 160.03 | 157.47 | 159.12 | 2164 | NASDAQ | FSV | Thu, Jan 4, 2024 | 158.61 | 160.45 | 157.99 | 158.96 | 2163 | NASDAQ | FSV | Wed, Jan 3, 2024 | 157.15 | 159.13 | 156.70 | 157.99 | 2162 | NASDAQ | FSV | Tue, Jan 2, 2024 | 161.89 | 161.89 | 157.04 | 158.26 | 2161 | NASDAQ | FSV | Fri, Dec 29, 2023 | 162.47 | 162.99 | 161.59 | 162.09 | 2160 | NASDAQ | FSV | Thu, Dec 28, 2023 | 164.28 | 165.08 | 162.46 | 162.91 | 2159 | NASDAQ | FSV | Wed, Dec 27, 2023 | 163.97 | 165.22 | 162.67 | 163.51 | 2158 | NASDAQ | FSV | Tue, Dec 26, 2023 | 163.16 | 165.03 | 163.16 | 163.90 | 2157 | NASDAQ | FSV | Fri, Dec 22, 2023 | 162.33 | 163.26 | 161.38 | 163.26 | 2156 | NASDAQ | FSV | Thu, Dec 21, 2023 | 161.81 | 162.88 | 160.87 | 161.34 | 2155 | NASDAQ | FSV | Wed, Dec 20, 2023 | 166.27 | 166.27 | 160.55 | 160.55 | 2154 | NASDAQ | FSV | Tue, Dec 19, 2023 | 163.39 | 165.79 | 163.39 | 165.08 | 2153 | NASDAQ | FSV | Mon, Dec 18, 2023 | 160.24 | 163.13 | 160.24 | 162.06 | 2152 | NASDAQ | FSV | Fri, Dec 15, 2023 | 160.95 | 161.87 | 156.98 | 159.74 | 2151 | NASDAQ | FSV | Thu, Dec 14, 2023 | 163.67 | 165.26 | 161.00 | 161.25 | 2150 | NASDAQ | FSV | Wed, Dec 13, 2023 | 161.82 | 163.41 | 159.11 | 163.05 | 2149 | NASDAQ | FSV | Tue, Dec 12, 2023 | 163.06 | 163.06 | 161.25 | 161.39 | 2148 | NASDAQ | FSV | Mon, Dec 11, 2023 | 164.19 | 164.19 | 161.92 | 162.51 | 2147 | NASDAQ | FSV | Fri, Dec 8, 2023 | 163.84 | 164.33 | 162.79 | 163.74 | 2146 | NASDAQ | FSV | Thu, Dec 7, 2023 | 162.39 | 164.83 | 162.07 | 163.50 | 2145 | NASDAQ | FSV | Wed, Dec 6, 2023 | 160.97 | 162.86 | 160.63 | 161.57 | 2144 | NASDAQ | FSV | Tue, Dec 5, 2023 | 158.79 | 161.59 | 157.88 | 160.05 | 2143 | NASDAQ | FSV | Mon, Dec 4, 2023 | 157.97 | 159.30 | 155.40 | 158.48 | 2142 | NASDAQ | FSV | Fri, Dec 1, 2023 | 158.09 | 159.34 | 157.50 | 159.00 | 2141 | NASDAQ | FSV | Thu, Nov 30, 2023 | 157.01 | 157.35 | 155.58 | 156.92 | 2140 | NASDAQ | FSV | Wed, Nov 29, 2023 | 158.46 | 158.46 | 155.66 | 156.22 | 2139 | NASDAQ | FSV | Tue, Nov 28, 2023 | 156.75 | 158.47 | 155.54 | 157.19 | 2138 | NASDAQ | FSV | Mon, Nov 27, 2023 | 157.93 | 157.93 | 154.58 | 156.05 | 2137 | NASDAQ | FSV | Fri, Nov 24, 2023 | 157.37 | 158.47 | 156.97 | 158.23 | 2136 | NASDAQ | FSV | Wed, Nov 22, 2023 | 154.72 | 156.28 | 153.56 | 155.69 | 2135 | NASDAQ | FSV | Tue, Nov 21, 2023 | 155.14 | 156.26 | 153.40 | 153.83 | 2134 | NASDAQ | FSV | Mon, Nov 20, 2023 | 153.34 | 154.71 | 152.61 | 154.71 | 2133 | NASDAQ | FSV | Fri, Nov 17, 2023 | 151.72 | 154.99 | 151.72 | 152.85 | 2132 | NASDAQ | FSV | Thu, Nov 16, 2023 | 152.69 | 154.30 | 151.60 | 151.60 | 2131 | NASDAQ | FSV | Wed, Nov 15, 2023 | 153.36 | 154.16 | 149.05 | 153.28 | 2130 | NASDAQ | FSV | Tue, Nov 14, 2023 | 147.45 | 153.20 | 147.45 | 152.64 | 2129 | NASDAQ | FSV | Mon, Nov 13, 2023 | 144.07 | 145.96 | 143.15 | 144.65 | 2128 | NASDAQ | FSV | Fri, Nov 10, 2023 | 144.07 | 144.14 | 142.34 | 144.14 | 2127 | NASDAQ | FSV | Thu, Nov 9, 2023 | 144.83 | 145.26 | 142.92 | 143.81 | 2126 | NASDAQ | FSV | Wed, Nov 8, 2023 | 142.48 | 145.87 | 142.48 | 144.33 | 2125 | NASDAQ | FSV | Tue, Nov 7, 2023 | 142.35 | 145.00 | 142.10 | 143.65 | 2124 | NASDAQ | FSV | Mon, Nov 6, 2023 | 146.83 | 147.18 | 144.45 | 145.11 | 2123 | NASDAQ | FSV | Fri, Nov 3, 2023 | 147.53 | 149.25 | 146.63 | 146.91 | 2122 | NASDAQ | FSV | Thu, Nov 2, 2023 | 143.66 | 147.85 | 143.66 | 145.97 | 2121 | NASDAQ | FSV | Wed, Nov 1, 2023 | 140.78 | 143.72 | 140.76 | 143.35 | 2120 | NASDAQ | FSV | Tue, Oct 31, 2023 | 142.15 | 143.09 | 141.47 | 141.47 | 2119 | NASDAQ | FSV | Mon, Oct 30, 2023 | 138.16 | 143.02 | 137.94 | 142.00 | 2118 | NASDAQ | FSV | Fri, Oct 27, 2023 | 137.58 | 138.87 | 135.06 | 137.06 | 2117 | NASDAQ | FSV | Thu, Oct 26, 2023 | 135.62 | 139.24 | 134.77 | 136.95 | 2116 | NASDAQ | FSV | Wed, Oct 25, 2023 | 139.23 | 139.23 | 136.88 | 137.99 | 2115 | NASDAQ | FSV | Tue, Oct 24, 2023 | 140.35 | 140.89 | 139.47 | 139.99 | 2114 | NASDAQ | FSV | Mon, Oct 23, 2023 | 138.25 | 142.38 | 137.55 | 140.57 | 2113 | NASDAQ | FSV | Fri, Oct 20, 2023 | 139.95 | 140.27 | 138.92 | 139.15 | 2112 | NASDAQ | FSV | Thu, Oct 19, 2023 | 139.74 | 140.30 | 138.02 | 140.30 | 2111 | NASDAQ | FSV | Wed, Oct 18, 2023 | 142.75 | 143.21 | 139.49 | 139.49 | 2110 | NASDAQ | FSV | Tue, Oct 17, 2023 | 142.59 | 145.12 | 142.42 | 143.40 | 2109 | NASDAQ | FSV | Mon, Oct 16, 2023 | 144.17 | 144.26 | 143.00 | 143.60 | 2108 | NASDAQ | FSV | Fri, Oct 13, 2023 | 144.24 | 144.92 | 142.04 | 142.77 | 2107 | NASDAQ | FSV | Thu, Oct 12, 2023 | 147.83 | 149.07 | 144.96 | 145.26 | 2106 | NASDAQ | FSV | Wed, Oct 11, 2023 | 146.30 | 149.05 | 146.08 | 147.93 | 2105 | NASDAQ | FSV | Tue, Oct 10, 2023 | 144.54 | 148.59 | 144.43 | 146.01 | 2104 | NASDAQ | FSV | Mon, Oct 9, 2023 | 143.80 | 145.37 | 142.24 | 145.34 | 2103 | NASDAQ | FSV | Fri, Oct 6, 2023 | 143.01 | 145.65 | 141.93 | 144.93 | 2102 | NASDAQ | FSV | Thu, Oct 5, 2023 | 142.79 | 143.41 | 141.89 | 143.41 | 2101 | NASDAQ | FSV | Wed, Oct 4, 2023 | 142.39 | 143.20 | 140.51 | 142.40 | 2100 | NASDAQ | FSV | Tue, Oct 3, 2023 | 141.30 | 142.92 | 140.41 | 141.42 | 2099 | NASDAQ | FSV | Mon, Oct 2, 2023 | 144.37 | 144.97 | 142.39 | 142.85 | 2098 | NASDAQ | FSV | Fri, Sep 29, 2023 | 147.70 | 147.70 | 145.29 | 145.54 | 2097 | NASDAQ | FSV | Thu, Sep 28, 2023 | 146.15 | 147.54 | 145.93 | 146.27 | 2096 | NASDAQ | FSV | Wed, Sep 27, 2023 | 147.32 | 148.10 | 144.74 | 145.23 | 2095 | NASDAQ | FSV | Tue, Sep 26, 2023 | 148.40 | 149.03 | 146.83 | 147.51 | 2094 | NASDAQ | FSV | Mon, Sep 25, 2023 | 150.21 | 150.74 | 149.37 | 149.75 | 2093 | NASDAQ | FSV | Fri, Sep 22, 2023 | 151.83 | 152.65 | 150.27 | 150.32 | 2092 | NASDAQ | FSV | Thu, Sep 21, 2023 | 154.24 | 154.24 | 150.86 | 151.27 | 2091 | NASDAQ | FSV | Wed, Sep 20, 2023 | 156.05 | 157.42 | 155.32 | 155.39 | 2090 | NASDAQ | FSV | Tue, Sep 19, 2023 | 157.71 | 157.71 | 155.30 | 155.36 | 2089 | NASDAQ | FSV | Mon, Sep 18, 2023 | 152.70 | 158.09 | 152.70 | 157.25 | 2088 | NASDAQ | FSV | Fri, Sep 15, 2023 | 156.69 | 157.55 | 153.10 | 154.34 | 2087 | NASDAQ | FSV | Thu, Sep 14, 2023 | 153.05 | 158.41 | 153.05 | 157.97 | 2086 | NASDAQ | FSV | Wed, Sep 13, 2023 | 152.47 | 153.96 | 150.18 | 152.67 | 2085 | NASDAQ | FSV | Tue, Sep 12, 2023 | 153.19 | 154.65 | 152.12 | 152.12 | 2084 | NASDAQ | FSV | Mon, Sep 11, 2023 | 153.56 | 153.56 | 153.56 | 153.56 | 2083 | NASDAQ | FSV | Fri, Sep 8, 2023 | 151.48 | 151.48 | 149.87 | 150.30 | 2082 | NASDAQ | FSV | Thu, Sep 7, 2023 | 150.93 | 151.54 | 150.43 | 150.97 | 2081 | NASDAQ | FSV | Wed, Sep 6, 2023 | 151.03 | 153.20 | 151.03 | 151.73 | 2080 | NASDAQ | FSV | Tue, Sep 5, 2023 | 152.56 | 152.97 | 150.15 | 151.11 | 2079 | NASDAQ | FSV | Fri, Sep 1, 2023 | 152.38 | 153.47 | 150.36 | 152.80 | 2078 | NASDAQ | FSV | Thu, Aug 31, 2023 | 152.15 | 154.22 | 150.86 | 151.13 | 2077 | NASDAQ | FSV | Wed, Aug 30, 2023 | 149.83 | 152.39 | 149.83 | 152.12 | 2076 | NASDAQ | FSV | Tue, Aug 29, 2023 | 148.96 | 150.86 | 148.75 | 150.28 | 2075 | NASDAQ | FSV | Mon, Aug 28, 2023 | 146.81 | 149.47 | 146.81 | 148.99 | 2074 | NASDAQ | FSV | Fri, Aug 25, 2023 | 146.04 | 147.41 | 145.27 | 146.40 | 2073 | NASDAQ | FSV | Thu, Aug 24, 2023 | 147.07 | 147.07 | 145.66 | 145.88 | 2072 | NASDAQ | FSV | Wed, Aug 23, 2023 | 144.87 | 147.20 | 144.87 | 146.78 | 2071 | NASDAQ | FSV | Tue, Aug 22, 2023 | 145.93 | 145.93 | 143.49 | 144.14 | 2070 | NASDAQ | FSV | Mon, Aug 21, 2023 | 146.77 | 146.77 | 144.48 | 145.03 | 2069 | NASDAQ | FSV | Fri, Aug 18, 2023 | 146.14 | 146.99 | 144.84 | 146.80 | 2068 | NASDAQ | FSV | Thu, Aug 17, 2023 | 149.55 | 149.55 | 146.16 | 146.41 | 2067 | NASDAQ | FSV | Wed, Aug 16, 2023 | 148.87 | 149.33 | 148.27 | 149.00 | 2066 | NASDAQ | FSV | Tue, Aug 15, 2023 | 151.63 | 151.71 | 149.01 | 149.01 | 2065 | NASDAQ | FSV | Mon, Aug 14, 2023 | 155.22 | 155.22 | 152.42 | 152.67 | 2064 | NASDAQ | FSV | Fri, Aug 11, 2023 | 152.55 | 155.09 | 152.55 | 154.99 | 2063 | NASDAQ | FSV | Thu, Aug 10, 2023 | 152.07 | 154.61 | 152.07 | 153.61 | 2062 | NASDAQ | FSV | Wed, Aug 9, 2023 | 151.71 | 152.03 | 150.56 | 151.78 | 2061 | NASDAQ | FSV | Tue, Aug 8, 2023 | 151.64 | 152.19 | 150.75 | 151.24 | 2060 | NASDAQ | FSV | Mon, Aug 7, 2023 | 153.89 | 156.61 | 152.88 | 152.90 | 2059 | NASDAQ | FSV | Fri, Aug 4, 2023 | 153.49 | 155.08 | 153.16 | 153.85 | 2058 | NASDAQ | FSV | Thu, Aug 3, 2023 | 151.72 | 153.75 | 151.72 | 153.40 | 2057 | NASDAQ | FSV | Wed, Aug 2, 2023 | 156.28 | 157.53 | 153.58 | 153.81 | 2056 | NASDAQ | FSV | Tue, Aug 1, 2023 | 155.85 | 157.68 | 155.20 | 157.61 | 2055 | NASDAQ | FSV | Mon, Jul 31, 2023 | 153.42 | 156.74 | 153.41 | 156.63 | 2054 | NASDAQ | FSV | Fri, Jul 28, 2023 | 157.42 | 158.13 | 153.56 | 153.71 | 2053 | NASDAQ | FSV | Thu, Jul 27, 2023 | 163.95 | 163.95 | 154.70 | 155.96 | 2052 | NASDAQ | FSV | Wed, Jul 26, 2023 | 156.19 | 157.15 | 156.11 | 156.84 | 2051 | NASDAQ | FSV | Tue, Jul 25, 2023 | 157.31 | 157.84 | 156.80 | 156.90 | 2050 | NASDAQ | FSV | Mon, Jul 24, 2023 | 157.03 | 157.35 | 151.63 | 156.90 | 2049 | NASDAQ | FSV | Fri, Jul 21, 2023 | 157.96 | 158.29 | 156.90 | 156.97 | 2048 | NASDAQ | FSV | Thu, Jul 20, 2023 | 158.56 | 158.96 | 157.36 | 157.53 | 2047 | NASDAQ | FSV | Wed, Jul 19, 2023 | 158.71 | 159.42 | 158.33 | 159.22 | 2046 | NASDAQ | FSV | Tue, Jul 18, 2023 | 157.27 | 158.94 | 157.03 | 158.05 | 2045 | NASDAQ | FSV | Mon, Jul 17, 2023 | 159.85 | 160.94 | 159.05 | 159.21 | 2044 | NASDAQ | FSV | Fri, Jul 14, 2023 | 159.17 | 160.07 | 158.09 | 159.74 | 2043 | NASDAQ | FSV | Thu, Jul 13, 2023 | 160.84 | 160.95 | 158.52 | 158.70 | 2042 | NASDAQ | FSV | Wed, Jul 12, 2023 | 156.50 | 160.29 | 156.50 | 159.96 | 2041 | NASDAQ | FSV | Tue, Jul 11, 2023 | 154.48 | 155.72 | 154.48 | 155.06 | 2040 | NASDAQ | FSV | Mon, Jul 10, 2023 | 152.89 | 154.12 | 152.75 | 153.59 | 2039 | NASDAQ | FSV | Fri, Jul 7, 2023 | 153.00 | 153.77 | 152.31 | 152.95 | 2038 | NASDAQ | FSV | Thu, Jul 6, 2023 | 153.45 | 154.23 | 151.93 | 152.39 | 2037 | NASDAQ | FSV | Wed, Jul 5, 2023 | 154.28 | 156.22 | 154.16 | 155.08 | 2036 | NASDAQ | FSV | Mon, Jul 3, 2023 | 154.09 | 155.72 | 153.64 | 155.50 | 2035 | NASDAQ | FSV | Fri, Jun 30, 2023 | 153.45 | 156.87 | 152.25 | 154.09 | 2034 | NASDAQ | FSV | Thu, Jun 29, 2023 | 148.51 | 150.97 | 148.51 | 150.97 | 2033 | NASDAQ | FSV | Wed, Jun 28, 2023 | 148.71 | 149.65 | 147.56 | 148.85 | 2032 | NASDAQ | FSV | Tue, Jun 27, 2023 | 147.00 | 150.00 | 147.00 | 149.33 | 2031 | NASDAQ | FSV | Mon, Jun 26, 2023 | 144.92 | 147.43 | 144.92 | 146.19 | 2030 | NASDAQ | FSV | Fri, Jun 23, 2023 | 141.72 | 145.53 | 141.72 | 145.48 | 2029 | NASDAQ | FSV | Thu, Jun 22, 2023 | 143.21 | 144.40 | 142.54 | 143.12 | 2028 | NASDAQ | FSV | Wed, Jun 21, 2023 | 142.65 | 144.14 | 141.57 | 143.01 | 2027 | NASDAQ | FSV | Tue, Jun 20, 2023 | 143.71 | 144.54 | 143.05 | 143.08 | 2026 | NASDAQ | FSV | Fri, Jun 16, 2023 | 145.85 | 146.83 | 143.65 | 144.49 | 2025 | NASDAQ | FSV | Thu, Jun 15, 2023 | 146.48 | 147.31 | 146.04 | 146.86 | 2024 | NASDAQ | FSV | Wed, Jun 14, 2023 | 147.92 | 148.29 | 146.20 | 147.33 | 2023 | NASDAQ | FSV | Tue, Jun 13, 2023 | 146.99 | 147.42 | 146.07 | 147.42 | 2022 | NASDAQ | FSV | Mon, Jun 12, 2023 | 146.00 | 146.56 | 145.57 | 145.98 | 2021 | NASDAQ | FSV | Fri, Jun 9, 2023 | 145.33 | 146.22 | 144.56 | 145.81 | 2020 | NASDAQ | FSV | Thu, Jun 8, 2023 | 139.50 | 146.38 | 139.48 | 145.57 | 2019 | NASDAQ | FSV | Wed, Jun 7, 2023 | 147.55 | 148.13 | 145.93 | 146.03 | 2018 | NASDAQ | FSV | Tue, Jun 6, 2023 | 147.16 | 147.31 | 145.96 | 146.71 | 2017 | NASDAQ | FSV | Mon, Jun 5, 2023 | 147.03 | 150.42 | 145.97 | 146.06 | 2016 | NASDAQ | FSV | Fri, Jun 2, 2023 | 146.62 | 148.66 | 145.96 | 147.81 | 2015 | NASDAQ | FSV | Thu, Jun 1, 2023 | 145.09 | 146.93 | 144.45 | 146.36 | 2014 | NASDAQ | FSV | Wed, May 31, 2023 | 145.33 | 147.20 | 143.72 | 145.14 | 2013 | NASDAQ | FSV | Tue, May 30, 2023 | 145.81 | 146.01 | 145.13 | 145.39 | 2012 | NASDAQ | FSV | Fri, May 26, 2023 | 143.11 | 145.20 | 142.94 | 144.74 | 2011 | NASDAQ | FSV | Thu, May 25, 2023 | 142.15 | 143.26 | 141.83 | 143.01 | 2010 | NASDAQ | FSV | Wed, May 24, 2023 | 142.44 | 142.68 | 141.46 | 142.26 | 2009 | NASDAQ | FSV | Tue, May 23, 2023 | 147.04 | 147.83 | 143.31 | 143.31 | 2008 | NASDAQ | FSV | Mon, May 22, 2023 | 148.23 | 148.58 | 146.90 | 147.17 | 2007 | NASDAQ | FSV | Fri, May 19, 2023 | 147.29 | 148.79 | 146.78 | 147.66 | 2006 | NASDAQ | FSV | Thu, May 18, 2023 | 147.55 | 147.98 | 146.50 | 147.00 | 2005 | NASDAQ | FSV | Wed, May 17, 2023 | 147.50 | 147.98 | 145.84 | 147.90 | 2004 | NASDAQ | FSV | Tue, May 16, 2023 | 147.42 | 148.19 | 147.02 | 147.12 | 2003 | NASDAQ | FSV | Mon, May 15, 2023 | 146.23 | 148.02 | 145.75 | 147.54 | 2002 | NASDAQ | FSV | Fri, May 12, 2023 | 147.59 | 147.71 | 144.73 | 145.47 | 2001 | NASDAQ | FSV | Thu, May 11, 2023 | 144.71 | 148.02 | 144.27 | 147.81 | 2000 | NASDAQ | FSV | Wed, May 10, 2023 | 144.01 | 146.03 | 144.01 | 145.11 | 1999 | NASDAQ | FSV | Tue, May 9, 2023 | 141.59 | 144.23 | 139.68 | 143.54 | 1998 | NASDAQ | FSV | Mon, May 8, 2023 | 146.21 | 147.79 | 142.75 | 142.98 | 1997 | NASDAQ | FSV | Fri, May 5, 2023 | 146.37 | 147.87 | 146.07 | 146.49 | 1996 | NASDAQ | FSV | Thu, May 4, 2023 | 146.30 | 147.14 | 145.09 | 145.27 | 1995 | NASDAQ | FSV | Wed, May 3, 2023 | 147.87 | 148.54 | 146.08 | 146.18 | 1994 | NASDAQ | FSV | Tue, May 2, 2023 | 147.80 | 147.80 | 145.34 | 147.29 | 1993 | NASDAQ | FSV | Mon, May 1, 2023 | 150.89 | 151.38 | 148.30 | 148.40 | 1992 | NASDAQ | FSV | Fri, Apr 28, 2023 | 147.10 | 150.79 | 146.98 | 150.74 | 1991 | NASDAQ | FSV | Thu, Apr 27, 2023 | 146.56 | 148.12 | 145.35 | 147.10 | 1990 | NASDAQ | FSV | Wed, Apr 26, 2023 | 143.91 | 147.66 | 143.30 | 145.13 | 1989 | NASDAQ | FSV | Tue, Apr 25, 2023 | 145.68 | 145.68 | 142.73 | 142.79 | 1988 | NASDAQ | FSV | Mon, Apr 24, 2023 | 146.52 | 146.52 | 144.87 | 145.45 | 1987 | NASDAQ | FSV | Fri, Apr 21, 2023 | 145.43 | 146.31 | 144.59 | 146.09 | 1986 | NASDAQ | FSV | Thu, Apr 20, 2023 | 144.16 | 145.90 | 144.16 | 145.24 | 1985 | NASDAQ | FSV | Wed, Apr 19, 2023 | 142.42 | 146.60 | 142.42 | 145.14 | 1984 | NASDAQ | FSV | Tue, Apr 18, 2023 | 146.85 | 146.88 | 142.70 | 142.85 | 1983 | NASDAQ | FSV | Mon, Apr 17, 2023 | 144.76 | 146.02 | 144.72 | 145.80 | 1982 | NASDAQ | FSV | Fri, Apr 14, 2023 | 142.97 | 144.76 | 142.90 | 144.66 | 1981 | NASDAQ | FSV | Thu, Apr 13, 2023 | 141.61 | 143.36 | 141.61 | 143.15 | 1980 | NASDAQ | FSV | Wed, Apr 12, 2023 | 141.32 | 142.71 | 141.00 | 141.33 | 1979 | NASDAQ | FSV | Tue, Apr 11, 2023 | 140.90 | 141.09 | 139.88 | 140.02 | 1978 | NASDAQ | FSV | Mon, Apr 10, 2023 | 138.56 | 140.90 | 138.52 | 140.43 | 1977 | NASDAQ | FSV | Thu, Apr 6, 2023 | 137.12 | 140.26 | 137.12 | 140.00 | 1976 | NASDAQ | FSV | Wed, Apr 5, 2023 | 140.24 | 140.40 | 137.42 | 138.47 | 1975 | NASDAQ | FSV | Tue, Apr 4, 2023 | 141.36 | 141.98 | 139.97 | 140.47 | 1974 | NASDAQ | FSV | Mon, Apr 3, 2023 | 140.03 | 141.28 | 139.57 | 140.58 | 1973 | NASDAQ | FSV | Fri, Mar 31, 2023 | 139.99 | 141.51 | 139.99 | 140.99 | 1972 | NASDAQ | FSV | Thu, Mar 30, 2023 | 137.50 | 138.80 | 137.50 | 138.73 | 1971 | NASDAQ | FSV | Wed, Mar 29, 2023 | 137.16 | 137.36 | 135.67 | 137.30 | 1970 | NASDAQ | FSV | Tue, Mar 28, 2023 | 135.77 | 136.07 | 135.00 | 135.43 | 1969 | NASDAQ | FSV | Mon, Mar 27, 2023 | 134.29 | 136.39 | 133.87 | 136.02 | 1968 | NASDAQ | FSV | Fri, Mar 24, 2023 | 133.02 | 134.51 | 131.75 | 134.11 | 1967 | NASDAQ | FSV | Thu, Mar 23, 2023 | 135.23 | 138.05 | 133.75 | 133.94 | 1966 | NASDAQ | FSV | Wed, Mar 22, 2023 | 134.50 | 136.79 | 134.18 | 134.18 | 1965 | NASDAQ | FSV | Tue, Mar 21, 2023 | 137.63 | 138.26 | 134.92 | 135.70 | 1964 | NASDAQ | FSV | Mon, Mar 20, 2023 | 134.74 | 136.69 | 134.70 | 136.60 | 1963 | NASDAQ | FSV | Fri, Mar 17, 2023 | 135.31 | 135.92 | 134.03 | 135.32 | 1962 | NASDAQ | FSV | Thu, Mar 16, 2023 | 132.15 | 136.28 | 132.10 | 136.28 | 1961 | NASDAQ | FSV | Wed, Mar 15, 2023 | 134.09 | 134.59 | 132.03 | 133.20 | 1960 | NASDAQ | FSV | Tue, Mar 14, 2023 | 137.56 | 138.94 | 134.22 | 136.33 | 1959 | NASDAQ | FSV | Mon, Mar 13, 2023 | 132.26 | 135.44 | 132.03 | 134.82 | 1958 | NASDAQ | FSV | Fri, Mar 10, 2023 | 135.43 | 135.43 | 131.97 | 133.29 | 1957 | NASDAQ | FSV | Thu, Mar 9, 2023 | 137.59 | 138.03 | 135.39 | 135.73 | 1956 | NASDAQ | FSV | Wed, Mar 8, 2023 | 135.66 | 138.24 | 135.66 | 137.27 | 1955 | NASDAQ | FSV | Tue, Mar 7, 2023 | 136.81 | 137.32 | 135.84 | 136.29 | 1954 | NASDAQ | FSV | Mon, Mar 6, 2023 | 137.72 | 138.40 | 136.30 | 137.06 | 1953 | NASDAQ | FSV | Fri, Mar 3, 2023 | 136.43 | 138.17 | 135.60 | 137.99 | 1952 | NASDAQ | FSV | Thu, Mar 2, 2023 | 134.51 | 135.62 | 134.11 | 135.49 | 1951 | NASDAQ | FSV | Wed, Mar 1, 2023 | 136.57 | 137.64 | 135.54 | 136.47 | 1950 | NASDAQ | FSV | Tue, Feb 28, 2023 | 138.00 | 138.07 | 136.33 | 137.23 | 1949 | NASDAQ | FSV | Mon, Feb 27, 2023 | 137.54 | 138.29 | 136.71 | 137.88 | 1948 | NASDAQ | FSV | Fri, Feb 24, 2023 | 136.15 | 136.50 | 134.65 | 136.29 | 1947 | NASDAQ | FSV | Thu, Feb 23, 2023 | 138.97 | 139.25 | 137.20 | 138.89 | 1946 | NASDAQ | FSV | Wed, Feb 22, 2023 | 139.11 | 139.24 | 137.52 | 137.97 | 1945 | NASDAQ | FSV | Tue, Feb 21, 2023 | 139.88 | 140.29 | 138.43 | 138.61 | 1944 | NASDAQ | FSV | Fri, Feb 17, 2023 | 141.94 | 142.20 | 139.91 | 141.90 | 1943 | NASDAQ | FSV | Thu, Feb 16, 2023 | 141.61 | 142.80 | 140.47 | 142.00 | 1942 | NASDAQ | FSV | Wed, Feb 15, 2023 | 144.65 | 144.82 | 142.51 | 143.92 | 1941 | NASDAQ | FSV | Tue, Feb 14, 2023 | 143.58 | 146.18 | 141.87 | 146.13 | 1940 | NASDAQ | FSV | Mon, Feb 13, 2023 | 143.26 | 143.62 | 141.74 | 143.16 | 1939 | NASDAQ | FSV | Fri, Feb 10, 2023 | 142.20 | 143.22 | 140.73 | 142.96 | 1938 | NASDAQ | FSV | Thu, Feb 9, 2023 | 143.05 | 144.71 | 141.88 | 141.94 | 1937 | NASDAQ | FSV | Wed, Feb 8, 2023 | 143.00 | 146.88 | 141.89 | 142.20 | 1936 | NASDAQ | FSV | Tue, Feb 7, 2023 | 143.96 | 144.89 | 141.01 | 143.26 | 1935 | NASDAQ | FSV | Mon, Feb 6, 2023 | 143.08 | 143.38 | 141.51 | 142.16 | 1934 | NASDAQ | FSV | Fri, Feb 3, 2023 | 146.17 | 148.70 | 144.37 | 145.14 | 1933 | NASDAQ | FSV | Thu, Feb 2, 2023 | 145.34 | 147.93 | 145.06 | 147.93 | 1932 | NASDAQ | FSV | Wed, Feb 1, 2023 | 142.39 | 144.36 | 139.66 | 144.25 | 1931 | NASDAQ | FSV | Tue, Jan 31, 2023 | 139.51 | 143.16 | 139.51 | 142.90 | 1930 | NASDAQ | FSV | Mon, Jan 30, 2023 | 142.17 | 143.99 | 138.81 | 138.90 | 1929 | NASDAQ | FSV | Fri, Jan 27, 2023 | 141.33 | 143.76 | 141.00 | 142.94 | 1928 | NASDAQ | FSV | Thu, Jan 26, 2023 | 143.11 | 143.87 | 140.87 | 141.30 | 1927 | NASDAQ | FSV | Wed, Jan 25, 2023 | 139.00 | 142.96 | 138.22 | 142.89 | 1926 | NASDAQ | FSV | Tue, Jan 24, 2023 | 140.84 | 141.35 | 139.76 | 140.72 | 1925 | NASDAQ | FSV | Mon, Jan 23, 2023 | 137.09 | 140.65 | 136.81 | 140.37 | 1924 | NASDAQ | FSV | Fri, Jan 20, 2023 | 135.25 | 138.05 | 134.42 | 137.83 | 1923 | NASDAQ | FSV | Thu, Jan 19, 2023 | 137.68 | 139.44 | 135.07 | 135.08 | 1922 | NASDAQ | FSV | Wed, Jan 18, 2023 | 140.14 | 141.30 | 138.71 | 138.94 | 1921 | NASDAQ | FSV | Tue, Jan 17, 2023 | 140.28 | 140.42 | 138.30 | 138.76 | 1920 | NASDAQ | FSV | Fri, Jan 13, 2023 | 137.24 | 140.59 | 136.64 | 139.64 | 1919 | NASDAQ | FSV | Thu, Jan 12, 2023 | 136.48 | 138.48 | 136.47 | 138.14 | 1918 | NASDAQ | FSV | Wed, Jan 11, 2023 | 134.41 | 136.38 | 134.41 | 136.06 | 1917 | NASDAQ | FSV | Tue, Jan 10, 2023 | 130.78 | 133.73 | 130.16 | 133.43 | 1916 | NASDAQ | FSV | Mon, Jan 9, 2023 | 128.52 | 131.83 | 128.20 | 130.51 | 1915 | NASDAQ | FSV | Fri, Jan 6, 2023 | 124.02 | 127.92 | 122.68 | 127.77 | 1914 | NASDAQ | FSV | Thu, Jan 5, 2023 | 125.00 | 125.00 | 122.85 | 123.35 | 1913 | NASDAQ | FSV | Wed, Jan 4, 2023 | 124.59 | 127.19 | 124.59 | 127.11 | 1912 | NASDAQ | FSV | Tue, Jan 3, 2023 | 124.28 | 124.80 | 121.94 | 123.13 | 1911 | NASDAQ | FSV | Fri, Dec 30, 2022 | 123.41 | 123.48 | 121.77 | 122.55 | 1910 | NASDAQ | FSV | Thu, Dec 29, 2022 | 122.64 | 124.02 | 122.64 | 123.78 | 1909 | NASDAQ | FSV | Wed, Dec 28, 2022 | 124.48 | 124.48 | 120.30 | 121.06 | 1908 | NASDAQ | FSV | Tue, Dec 27, 2022 | 122.96 | 123.73 | 121.56 | 122.54 | 1907 | NASDAQ | FSV | Fri, Dec 23, 2022 | 122.10 | 122.71 | 120.20 | 122.53 | 1906 | NASDAQ | FSV | Thu, Dec 22, 2022 | 123.19 | 123.19 | 120.41 | 121.82 | 1905 | NASDAQ | FSV | Wed, Dec 21, 2022 | 120.54 | 125.61 | 120.47 | 124.89 | 1904 | NASDAQ | FSV | Tue, Dec 20, 2022 | 120.05 | 120.05 | 118.12 | 119.51 | 1903 | NASDAQ | FSV | Mon, Dec 19, 2022 | 121.48 | 121.78 | 120.11 | 120.26 | 1902 | NASDAQ | FSV | Fri, Dec 16, 2022 | 120.88 | 122.59 | 120.28 | 121.42 | 1901 | NASDAQ | FSV | Thu, Dec 15, 2022 | 122.62 | 122.99 | 120.32 | 121.37 | 1900 | NASDAQ | FSV | Wed, Dec 14, 2022 | 125.87 | 126.31 | 123.31 | 123.95 | 1899 | NASDAQ | FSV | Tue, Dec 13, 2022 | 127.97 | 128.54 | 124.90 | 126.07 | 1898 | NASDAQ | FSV | Mon, Dec 12, 2022 | 124.38 | 125.09 | 123.36 | 124.00 | 1897 | NASDAQ | FSV | Fri, Dec 9, 2022 | 122.65 | 124.97 | 122.65 | 123.59 | 1896 | NASDAQ | FSV | Thu, Dec 8, 2022 | 122.85 | 125.17 | 121.56 | 123.73 | 1895 | NASDAQ | FSV | Wed, Dec 7, 2022 | 120.80 | 122.71 | 120.62 | 121.75 | 1894 | NASDAQ | FSV | Tue, Dec 6, 2022 | 125.39 | 125.39 | 120.50 | 120.83 | 1893 | NASDAQ | FSV | Mon, Dec 5, 2022 | 129.63 | 129.63 | 124.91 | 125.14 | 1892 | NASDAQ | FSV | Fri, Dec 2, 2022 | 130.48 | 131.95 | 129.62 | 129.85 | 1891 | NASDAQ | FSV | Thu, Dec 1, 2022 | 129.46 | 131.84 | 129.31 | 131.70 | 1890 | NASDAQ | FSV | Wed, Nov 30, 2022 | 125.82 | 129.45 | 125.82 | 129.37 | 1889 | NASDAQ | FSV | Tue, Nov 29, 2022 | 123.79 | 125.90 | 123.79 | 124.98 | 1888 | NASDAQ | FSV | Mon, Nov 28, 2022 | 126.45 | 128.40 | 125.40 | 125.46 | 1887 | NASDAQ | FSV | Fri, Nov 25, 2022 | 127.22 | 128.27 | 127.07 | 127.77 | 1886 | NASDAQ | FSV | Wed, Nov 23, 2022 | 126.03 | 126.78 | 125.68 | 126.61 | 1885 | NASDAQ | FSV | Tue, Nov 22, 2022 | 125.82 | 126.85 | 124.25 | 126.13 | 1884 | NASDAQ | FSV | Mon, Nov 21, 2022 | 123.79 | 126.93 | 123.03 | 124.92 | 1883 | NASDAQ | FSV | Fri, Nov 18, 2022 | 123.91 | 124.87 | 122.91 | 123.99 | 1882 | NASDAQ | FSV | Thu, Nov 17, 2022 | 122.26 | 123.71 | 121.72 | 122.93 | 1881 | NASDAQ | FSV | Wed, Nov 16, 2022 | 124.94 | 125.82 | 123.51 | 124.06 | 1880 | NASDAQ | FSV | Tue, Nov 15, 2022 | 129.28 | 130.02 | 126.22 | 126.53 | 1879 | NASDAQ | FSV | Mon, Nov 14, 2022 | 129.75 | 130.41 | 125.89 | 126.47 | 1878 | NASDAQ | FSV | Fri, Nov 11, 2022 | 128.22 | 130.11 | 127.49 | 129.95 | 1877 | NASDAQ | FSV | Thu, Nov 10, 2022 | 123.88 | 130.77 | 123.88 | 127.75 | 1876 | NASDAQ | FSV | Wed, Nov 9, 2022 | 121.89 | 122.69 | 119.60 | 119.63 | 1875 | NASDAQ | FSV | Tue, Nov 8, 2022 | 120.00 | 122.82 | 119.31 | 122.31 | 1874 | NASDAQ | FSV | Mon, Nov 7, 2022 | 119.13 | 120.39 | 118.71 | 120.07 | 1873 | NASDAQ | FSV | Fri, Nov 4, 2022 | 122.40 | 123.56 | 119.76 | 119.91 | 1872 | NASDAQ | FSV | Thu, Nov 3, 2022 | 119.49 | 122.27 | 118.14 | 120.51 | 1871 | NASDAQ | FSV | Wed, Nov 2, 2022 | 125.81 | 126.02 | 120.93 | 121.06 | 1870 | NASDAQ | FSV | Tue, Nov 1, 2022 | 126.28 | 127.05 | 124.76 | 125.52 | 1869 | NASDAQ | FSV | Mon, Oct 31, 2022 | 125.17 | 126.08 | 123.71 | 125.01 | 1868 | NASDAQ | FSV | Fri, Oct 28, 2022 | 123.53 | 126.76 | 123.42 | 126.25 | 1867 | NASDAQ | FSV | Thu, Oct 27, 2022 | 128.75 | 129.48 | 124.03 | 124.19 | 1866 | NASDAQ | FSV | Wed, Oct 26, 2022 | 127.56 | 128.87 | 125.56 | 128.34 | 1865 | NASDAQ | FSV | Tue, Oct 25, 2022 | 126.94 | 129.04 | 126.88 | 128.37 | 1864 | NASDAQ | FSV | Mon, Oct 24, 2022 | 122.69 | 125.23 | 121.57 | 125.17 | 1863 | NASDAQ | FSV | Fri, Oct 21, 2022 | 119.90 | 123.09 | 118.19 | 122.86 | 1862 | NASDAQ | FSV | Thu, Oct 20, 2022 | 118.88 | 120.69 | 118.88 | 120.31 | 1861 | NASDAQ | FSV | Wed, Oct 19, 2022 | 123.44 | 123.44 | 118.18 | 118.81 | 1860 | NASDAQ | FSV | Tue, Oct 18, 2022 | 123.95 | 125.05 | 122.36 | 123.88 | 1859 | NASDAQ | FSV | Mon, Oct 17, 2022 | 121.93 | 123.95 | 121.28 | 121.64 | 1858 | NASDAQ | FSV | Fri, Oct 14, 2022 | 120.44 | 121.59 | 117.94 | 118.58 | 1857 | NASDAQ | FSV | Thu, Oct 13, 2022 | 116.87 | 120.93 | 114.80 | 120.29 | 1856 | NASDAQ | FSV | Wed, Oct 12, 2022 | 118.33 | 119.94 | 118.17 | 119.28 | 1855 | NASDAQ | FSV | Tue, Oct 11, 2022 | 120.83 | 121.20 | 118.40 | 118.85 | 1854 | NASDAQ | FSV | Mon, Oct 10, 2022 | 121.91 | 122.67 | 121.16 | 122.22 | 1853 | NASDAQ | FSV | Fri, Oct 7, 2022 | 128.70 | 128.70 | 120.96 | 121.49 | 1852 | NASDAQ | FSV | Thu, Oct 6, 2022 | 126.47 | 131.17 | 124.04 | 130.66 | 1851 | NASDAQ | FSV | Wed, Oct 5, 2022 | 127.66 | 128.09 | 125.20 | 126.92 | 1850 | NASDAQ | FSV | Tue, Oct 4, 2022 | 121.52 | 129.33 | 121.52 | 128.99 | 1849 | NASDAQ | FSV | Mon, Oct 3, 2022 | 120.09 | 120.74 | 117.34 | 119.82 | 1848 | NASDAQ | FSV | Fri, Sep 30, 2022 | 118.27 | 121.21 | 118.03 | 119.01 | 1847 | NASDAQ | FSV | Thu, Sep 29, 2022 | 117.88 | 119.31 | 115.47 | 117.99 | 1846 | NASDAQ | FSV | Wed, Sep 28, 2022 | 119.26 | 120.08 | 118.06 | 119.67 | 1845 | NASDAQ | FSV | Tue, Sep 27, 2022 | 117.82 | 120.04 | 117.45 | 118.73 | 1844 | NASDAQ | FSV | Mon, Sep 26, 2022 | 114.64 | 116.55 | 114.11 | 115.96 | 1843 | NASDAQ | FSV | Fri, Sep 23, 2022 | 114.73 | 114.97 | 112.44 | 114.64 | 1842 | NASDAQ | FSV | Thu, Sep 22, 2022 | 117.33 | 117.34 | 115.33 | 115.95 | 1841 | NASDAQ | FSV | Wed, Sep 21, 2022 | 116.82 | 121.05 | 115.85 | 118.95 | 1840 | NASDAQ | FSV | Tue, Sep 20, 2022 | 118.84 | 118.84 | 116.80 | 116.80 | 1839 | NASDAQ | FSV | Mon, Sep 19, 2022 | 119.99 | 120.78 | 119.68 | 120.61 | 1838 | NASDAQ | FSV | Fri, Sep 16, 2022 | 121.90 | 121.91 | 120.24 | 120.74 | 1837 | NASDAQ | FSV | Thu, Sep 15, 2022 | 123.94 | 126.73 | 123.13 | 123.68 | 1836 | NASDAQ | FSV | Wed, Sep 14, 2022 | 125.92 | 125.96 | 124.48 | 125.07 | 1835 | NASDAQ | FSV | Tue, Sep 13, 2022 | 127.84 | 128.67 | 125.94 | 126.49 | 1834 | NASDAQ | FSV | Mon, Sep 12, 2022 | 129.88 | 131.09 | 129.37 | 130.97 | 1833 | NASDAQ | FSV | Fri, Sep 9, 2022 | 127.94 | 129.71 | 127.85 | 129.71 | 1832 | NASDAQ | FSV | Thu, Sep 8, 2022 | 123.08 | 126.38 | 121.74 | 126.30 | 1831 | NASDAQ | FSV | Wed, Sep 7, 2022 | 120.00 | 123.22 | 120.00 | 123.16 | 1830 | NASDAQ | FSV | Tue, Sep 6, 2022 | 121.28 | 121.62 | 119.71 | 120.30 | 1829 | NASDAQ | FSV | Fri, Sep 2, 2022 | 121.41 | 123.11 | 120.13 | 120.61 | 1828 | NASDAQ | FSV | Thu, Sep 1, 2022 | 125.05 | 125.05 | 120.64 | 121.81 | 1827 | NASDAQ | FSV | Wed, Aug 31, 2022 | 124.19 | 126.70 | 124.19 | 125.07 | 1826 | NASDAQ | FSV | Tue, Aug 30, 2022 | 125.57 | 126.42 | 124.00 | 124.09 | 1825 | NASDAQ | FSV | Mon, Aug 29, 2022 | 127.62 | 129.26 | 125.72 | 125.93 | 1824 | NASDAQ | FSV | Fri, Aug 26, 2022 | 132.78 | 132.78 | 127.99 | 128.21 | 1823 | NASDAQ | FSV | Thu, Aug 25, 2022 | 132.63 | 133.75 | 132.29 | 133.00 | 1822 | NASDAQ | FSV | Wed, Aug 24, 2022 | 133.24 | 135.28 | 132.50 | 132.60 | 1821 | NASDAQ | FSV | Tue, Aug 23, 2022 | 132.00 | 133.07 | 131.35 | 132.01 | 1820 | NASDAQ | FSV | Mon, Aug 22, 2022 | 132.40 | 133.51 | 131.26 | 131.73 | 1819 | NASDAQ | FSV | Fri, Aug 19, 2022 | 135.58 | 136.73 | 133.00 | 134.13 | 1818 | NASDAQ | FSV | Thu, Aug 18, 2022 | 136.08 | 137.46 | 135.54 | 136.42 | 1817 | NASDAQ | FSV | Wed, Aug 17, 2022 | 137.94 | 137.94 | 135.81 | 136.00 | 1816 | NASDAQ | FSV | Tue, Aug 16, 2022 | 138.13 | 139.03 | 136.96 | 138.65 | 1815 | NASDAQ | FSV | Mon, Aug 15, 2022 | 139.22 | 139.76 | 136.75 | 138.24 | 1814 | NASDAQ | FSV | Fri, Aug 12, 2022 | 135.83 | 139.85 | 135.83 | 139.33 | 1813 | NASDAQ | FSV | Thu, Aug 11, 2022 | 134.98 | 135.94 | 134.01 | 134.81 | 1812 | NASDAQ | FSV | Wed, Aug 10, 2022 | 130.65 | 134.58 | 130.65 | 134.58 | 1811 | NASDAQ | FSV | Tue, Aug 9, 2022 | 131.54 | 131.60 | 128.36 | 128.71 | 1810 | NASDAQ | FSV | Mon, Aug 8, 2022 | 132.82 | 135.06 | 132.32 | 132.48 | 1809 | NASDAQ | FSV | Fri, Aug 5, 2022 | 130.42 | 131.80 | 129.54 | 131.57 | 1808 | NASDAQ | FSV | Thu, Aug 4, 2022 | 131.55 | 132.59 | 131.02 | 132.16 | 1807 | NASDAQ | FSV | Wed, Aug 3, 2022 | 135.12 | 135.12 | 131.95 | 132.07 | 1806 | NASDAQ | FSV | Tue, Aug 2, 2022 | 134.00 | 134.27 | 131.70 | 133.88 | 1805 | NASDAQ | FSV | Mon, Aug 1, 2022 | 133.67 | 135.38 | 132.48 | 134.01 | 1804 | NASDAQ | FSV | Fri, Jul 29, 2022 | 131.85 | 134.58 | 131.73 | 133.84 | 1803 | NASDAQ | FSV | Thu, Jul 28, 2022 | 130.94 | 132.73 | 129.03 | 131.85 | 1802 | NASDAQ | FSV | Wed, Jul 27, 2022 | 129.97 | 132.21 | 127.31 | 131.61 | 1801 | NASDAQ | FSV | Tue, Jul 26, 2022 | 132.05 | 132.05 | 128.84 | 129.66 | 1800 | NASDAQ | FSV | Mon, Jul 25, 2022 | 132.10 | 132.88 | 131.13 | 132.42 | 1799 | NASDAQ | FSV | Fri, Jul 22, 2022 | 134.55 | 135.59 | 131.13 | 131.90 | 1798 | NASDAQ | FSV | Thu, Jul 21, 2022 | 133.09 | 134.43 | 131.38 | 134.23 | 1797 | NASDAQ | FSV | Wed, Jul 20, 2022 | 130.14 | 133.20 | 130.12 | 132.82 | 1796 | NASDAQ | FSV | Tue, Jul 19, 2022 | 127.67 | 129.92 | 127.05 | 129.92 | 1795 | NASDAQ | FSV | Mon, Jul 18, 2022 | 126.64 | 128.06 | 125.60 | 126.88 | 1794 | NASDAQ | FSV | Fri, Jul 15, 2022 | 125.72 | 127.56 | 122.82 | 125.08 | 1793 | NASDAQ | FSV | Thu, Jul 14, 2022 | 127.66 | 128.58 | 124.68 | 125.11 | 1792 | NASDAQ | FSV | Wed, Jul 13, 2022 | 128.42 | 128.83 | 126.61 | 128.57 | 1791 | NASDAQ | FSV | Tue, Jul 12, 2022 | 126.28 | 130.02 | 126.28 | 129.48 | 1790 | NASDAQ | FSV | Mon, Jul 11, 2022 | 127.75 | 129.23 | 126.17 | 126.79 | 1789 | NASDAQ | FSV | Fri, Jul 8, 2022 | 126.63 | 128.79 | 125.98 | 128.57 | 1788 | NASDAQ | FSV | Thu, Jul 7, 2022 | 125.27 | 127.54 | 124.07 | 127.18 | 1787 | NASDAQ | FSV | Wed, Jul 6, 2022 | 124.97 | 126.09 | 123.75 | 124.12 | 1786 | NASDAQ | FSV | Tue, Jul 5, 2022 | 120.69 | 125.02 | 119.93 | 125.02 | 1785 | NASDAQ | FSV | Fri, Jul 1, 2022 | 122.23 | 127.69 | 121.34 | 122.91 | 1784 | NASDAQ | FSV | Thu, Jun 30, 2022 | 118.67 | 122.46 | 116.99 | 121.20 | 1783 | NASDAQ | FSV | Wed, Jun 29, 2022 | 132.92 | 132.92 | 117.45 | 120.13 | 1782 | NASDAQ | FSV | Tue, Jun 28, 2022 | 120.84 | 121.57 | 119.16 | 119.54 | 1781 | NASDAQ | FSV | Mon, Jun 27, 2022 | 124.29 | 124.29 | 119.96 | 120.18 | 1780 | NASDAQ | FSV | Fri, Jun 24, 2022 | 121.08 | 123.70 | 120.66 | 123.58 | 1779 | NASDAQ | FSV | Thu, Jun 23, 2022 | 117.10 | 119.92 | 117.02 | 119.69 | 1778 | NASDAQ | FSV | Wed, Jun 22, 2022 | 116.11 | 118.63 | 115.63 | 117.10 | 1777 | NASDAQ | FSV | Tue, Jun 21, 2022 | 116.16 | 117.75 | 116.07 | 116.54 | 1776 | NASDAQ | FSV | Fri, Jun 17, 2022 | 113.56 | 117.21 | 113.39 | 115.10 | 1775 | NASDAQ | FSV | Thu, Jun 16, 2022 | 117.13 | 117.13 | 112.64 | 112.76 | 1774 | NASDAQ | FSV | Wed, Jun 15, 2022 | 118.47 | 121.39 | 118.05 | 120.10 | 1773 | NASDAQ | FSV | Tue, Jun 14, 2022 | 118.28 | 119.46 | 116.73 | 118.09 | 1772 | NASDAQ | FSV | Mon, Jun 13, 2022 | 119.09 | 119.63 | 117.10 | 118.54 | 1771 | NASDAQ | FSV | Fri, Jun 10, 2022 | 125.14 | 125.14 | 120.90 | 120.90 | 1770 | NASDAQ | FSV | Thu, Jun 9, 2022 | 127.16 | 128.52 | 126.02 | 126.20 | 1769 | NASDAQ | FSV | Wed, Jun 8, 2022 | 126.81 | 128.84 | 126.60 | 128.38 | 1768 | NASDAQ | FSV | Tue, Jun 7, 2022 | 124.94 | 127.61 | 124.77 | 126.82 | 1767 | NASDAQ | FSV | Mon, Jun 6, 2022 | 126.30 | 127.48 | 125.27 | 125.65 | 1766 | NASDAQ | FSV | Fri, Jun 3, 2022 | 126.96 | 126.96 | 122.86 | 124.66 | 1765 | NASDAQ | FSV | Thu, Jun 2, 2022 | 124.28 | 127.63 | 124.12 | 127.45 | 1764 | NASDAQ | FSV | Wed, Jun 1, 2022 | 128.13 | 128.13 | 123.78 | 124.33 | 1763 | NASDAQ | FSV | Tue, May 31, 2022 | 124.81 | 128.28 | 124.27 | 128.13 | 1762 | NASDAQ | FSV | Fri, May 27, 2022 | 121.66 | 125.95 | 121.44 | 125.95 | 1761 | NASDAQ | FSV | Thu, May 26, 2022 | 118.51 | 121.23 | 118.51 | 120.45 | 1760 | NASDAQ | FSV | Wed, May 25, 2022 | 116.35 | 119.35 | 116.35 | 117.59 | 1759 | NASDAQ | FSV | Tue, May 24, 2022 | 120.24 | 121.27 | 117.57 | 117.73 | 1758 | NASDAQ | FSV | Mon, May 23, 2022 | 121.04 | 122.20 | 120.00 | 121.76 | 1757 | NASDAQ | FSV | Fri, May 20, 2022 | 121.58 | 121.59 | 118.84 | 120.67 | 1756 | NASDAQ | FSV | Thu, May 19, 2022 | 119.30 | 121.87 | 118.99 | 120.17 | 1755 | NASDAQ | FSV | Wed, May 18, 2022 | 125.51 | 125.51 | 119.32 | 119.68 | 1754 | NASDAQ | FSV | Tue, May 17, 2022 | 126.43 | 126.88 | 124.34 | 125.74 | 1753 | NASDAQ | FSV | Mon, May 16, 2022 | 123.67 | 125.08 | 121.48 | 124.56 | 1752 | NASDAQ | FSV | Fri, May 13, 2022 | 118.54 | 124.46 | 117.67 | 123.67 | 1751 | NASDAQ | FSV | Thu, May 12, 2022 | 115.33 | 119.80 | 115.33 | 116.75 | 1750 | NASDAQ | FSV | Wed, May 11, 2022 | 117.82 | 119.66 | 115.66 | 116.80 | 1749 | NASDAQ | FSV | Tue, May 10, 2022 | 122.02 | 122.02 | 116.13 | 118.33 | 1748 | NASDAQ | FSV | Mon, May 9, 2022 | 120.38 | 122.33 | 118.87 | 119.64 | 1747 | NASDAQ | FSV | Fri, May 6, 2022 | 119.02 | 122.83 | 118.55 | 121.90 | 1746 | NASDAQ | FSV | Thu, May 5, 2022 | 121.96 | 121.96 | 118.89 | 120.58 | 1745 | NASDAQ | FSV | Wed, May 4, 2022 | 121.89 | 124.42 | 119.81 | 124.42 | 1744 | NASDAQ | FSV | Tue, May 3, 2022 | 123.10 | 123.94 | 121.62 | 121.96 | 1743 | NASDAQ | FSV | Mon, May 2, 2022 | 123.96 | 124.87 | 121.48 | 123.38 | 1742 | NASDAQ | FSV | Fri, Apr 29, 2022 | 127.60 | 129.84 | 124.46 | 124.89 | 1741 | NASDAQ | FSV | Thu, Apr 28, 2022 | 124.65 | 129.81 | 122.58 | 128.62 | 1740 | NASDAQ | FSV | Wed, Apr 27, 2022 | 121.70 | 126.85 | 121.51 | 124.13 | 1739 | NASDAQ | FSV | Tue, Apr 26, 2022 | 129.57 | 129.57 | 124.17 | 124.40 | 1738 | NASDAQ | FSV | Mon, Apr 25, 2022 | 130.64 | 131.27 | 128.17 | 130.95 | 1737 | NASDAQ | FSV | Fri, Apr 22, 2022 | 133.76 | 134.04 | 130.43 | 131.31 | 1736 | NASDAQ | FSV | Thu, Apr 21, 2022 | 137.93 | 137.94 | 134.50 | 134.95 | 1735 | NASDAQ | FSV | Wed, Apr 20, 2022 | 138.01 | 139.73 | 136.71 | 137.42 | 1734 | NASDAQ | FSV | Tue, Apr 19, 2022 | 132.90 | 137.52 | 132.90 | 136.79 | 1733 | NASDAQ | FSV | Mon, Apr 18, 2022 | 135.87 | 135.87 | 131.92 | 133.03 | 1732 | NASDAQ | FSV | Thu, Apr 14, 2022 | 137.44 | 137.82 | 135.65 | 135.94 | 1731 | NASDAQ | FSV | Wed, Apr 13, 2022 | 136.24 | 138.41 | 135.88 | 137.84 | 1730 | NASDAQ | FSV | Tue, Apr 12, 2022 | 140.20 | 141.75 | 135.78 | 135.89 | 1729 | NASDAQ | FSV | Mon, Apr 11, 2022 | 138.23 | 139.83 | 137.30 | 139.09 | 1728 | NASDAQ | FSV | Fri, Apr 8, 2022 | 143.10 | 143.12 | 139.70 | 139.78 | 1727 | NASDAQ | FSV | Thu, Apr 7, 2022 | 141.95 | 144.29 | 140.82 | 143.86 | 1726 | NASDAQ | FSV | Wed, Apr 6, 2022 | 141.61 | 142.33 | 140.62 | 142.14 | 1725 | NASDAQ | FSV | Tue, Apr 5, 2022 | 144.85 | 145.71 | 142.88 | 143.63 | 1724 | NASDAQ | FSV | Mon, Apr 4, 2022 | 144.70 | 146.55 | 144.70 | 145.32 | 1723 | NASDAQ | FSV | Fri, Apr 1, 2022 | 145.16 | 146.02 | 143.21 | 144.12 | 1722 | NASDAQ | FSV | Thu, Mar 31, 2022 | 145.80 | 148.09 | 144.61 | 144.88 | 1721 | NASDAQ | FSV | Wed, Mar 30, 2022 | 146.50 | 147.00 | 144.53 | 145.28 | 1720 | NASDAQ | FSV | Tue, Mar 29, 2022 | 144.06 | 148.31 | 144.06 | 147.89 | 1719 | NASDAQ | FSV | Mon, Mar 28, 2022 | 141.47 | 144.13 | 140.82 | 142.57 | 1718 | NASDAQ | FSV | Fri, Mar 25, 2022 | 141.83 | 142.22 | 139.66 | 142.11 | 1717 | NASDAQ | FSV | Thu, Mar 24, 2022 | 144.14 | 144.14 | 141.20 | 142.10 | 1716 | NASDAQ | FSV | Wed, Mar 23, 2022 | 143.26 | 144.75 | 141.00 | 144.49 | 1715 | NASDAQ | FSV | Tue, Mar 22, 2022 | 143.19 | 145.13 | 143.08 | 143.74 | 1714 | NASDAQ | FSV | Mon, Mar 21, 2022 | 142.93 | 143.15 | 138.56 | 142.11 | 1713 | NASDAQ | FSV | Fri, Mar 18, 2022 | 140.98 | 143.61 | 140.75 | 142.72 | 1712 | NASDAQ | FSV | Thu, Mar 17, 2022 | 140.50 | 141.79 | 139.88 | 141.45 | 1711 | NASDAQ | FSV | Wed, Mar 16, 2022 | 133.63 | 140.79 | 133.41 | 140.79 | 1710 | NASDAQ | FSV | Tue, Mar 15, 2022 | 133.92 | 135.01 | 130.56 | 131.91 | 1709 | NASDAQ | FSV | Mon, Mar 14, 2022 | 134.10 | 136.94 | 133.26 | 134.19 | 1708 | NASDAQ | FSV | Fri, Mar 11, 2022 | 133.39 | 134.53 | 132.02 | 134.05 | 1707 | NASDAQ | FSV | Thu, Mar 10, 2022 | 133.75 | 134.97 | 130.90 | 133.33 | 1706 | NASDAQ | FSV | Wed, Mar 9, 2022 | 137.02 | 138.19 | 135.08 | 135.42 | 1705 | NASDAQ | FSV | Tue, Mar 8, 2022 | 133.68 | 136.42 | 132.42 | 133.84 | 1704 | NASDAQ | FSV | Mon, Mar 7, 2022 | 141.17 | 141.17 | 133.73 | 133.80 | 1703 | NASDAQ | FSV | Fri, Mar 4, 2022 | 140.34 | 142.51 | 139.87 | 141.13 | 1702 | NASDAQ | FSV | Thu, Mar 3, 2022 | 143.65 | 143.88 | 140.21 | 141.65 | 1701 | NASDAQ | FSV | Wed, Mar 2, 2022 | 142.07 | 144.39 | 140.00 | 143.47 | 1700 | NASDAQ | FSV | Tue, Mar 1, 2022 | 142.27 | 143.68 | 140.14 | 142.11 | 1699 | NASDAQ | FSV | Mon, Feb 28, 2022 | 143.85 | 144.18 | 140.37 | 142.27 | 1698 | NASDAQ | FSV | Fri, Feb 25, 2022 | 144.46 | 145.03 | 140.26 | 145.00 | 1697 | NASDAQ | FSV | Thu, Feb 24, 2022 | 134.80 | 145.15 | 134.35 | 144.38 | 1696 | NASDAQ | FSV | Wed, Feb 23, 2022 | 138.37 | 140.94 | 137.69 | 137.91 | 1695 | NASDAQ | FSV | Tue, Feb 22, 2022 | 138.00 | 138.80 | 135.72 | 136.89 | 1694 | NASDAQ | FSV | Fri, Feb 18, 2022 | 140.23 | 141.05 | 136.34 | 138.07 | 1693 | NASDAQ | FSV | Thu, Feb 17, 2022 | 148.06 | 148.08 | 140.67 | 140.96 | 1692 | NASDAQ | FSV | Wed, Feb 16, 2022 | 151.07 | 151.07 | 147.88 | 149.36 | 1691 | NASDAQ | FSV | Tue, Feb 15, 2022 | 153.79 | 153.79 | 148.77 | 151.24 | 1690 | NASDAQ | FSV | Mon, Feb 14, 2022 | 152.48 | 153.13 | 149.54 | 151.69 | 1689 | NASDAQ | FSV | Fri, Feb 11, 2022 | 157.81 | 158.07 | 151.41 | 152.28 | 1688 | NASDAQ | FSV | Thu, Feb 10, 2022 | 158.90 | 160.43 | 156.44 | 156.99 | 1687 | NASDAQ | FSV | Wed, Feb 9, 2022 | 159.60 | 162.00 | 159.60 | 161.21 | 1686 | NASDAQ | FSV | Tue, Feb 8, 2022 | 155.69 | 159.33 | 155.60 | 158.96 | 1685 | NASDAQ | FSV | Mon, Feb 7, 2022 | 157.09 | 157.39 | 154.61 | 155.65 | 1684 | NASDAQ | FSV | Fri, Feb 4, 2022 | 154.31 | 157.39 | 154.04 | 156.13 | 1683 | NASDAQ | FSV | Thu, Feb 3, 2022 | 158.01 | 158.88 | 155.23 | 155.55 | 1682 | NASDAQ | FSV | Wed, Feb 2, 2022 | 159.97 | 160.68 | 158.79 | 160.48 | 1681 | NASDAQ | FSV | Tue, Feb 1, 2022 | 160.29 | 160.46 | 156.93 | 158.98 | 1680 | NASDAQ | FSV | Mon, Jan 31, 2022 | 154.74 | 159.73 | 154.00 | 159.38 | 1679 | NASDAQ | FSV | Fri, Jan 28, 2022 | 153.16 | 154.49 | 150.86 | 154.34 | 1678 | NASDAQ | FSV | Thu, Jan 27, 2022 | 160.19 | 160.19 | 153.01 | 153.50 | 1677 | NASDAQ | FSV | Wed, Jan 26, 2022 | 159.35 | 163.61 | 158.15 | 158.62 | 1676 | NASDAQ | FSV | Tue, Jan 25, 2022 | 153.86 | 159.03 | 153.20 | 157.28 | 1675 | NASDAQ | FSV | Mon, Jan 24, 2022 | 153.30 | 157.63 | 150.16 | 156.87 | 1674 | NASDAQ | FSV | Fri, Jan 21, 2022 | 158.92 | 159.52 | 154.81 | 155.09 | 1673 | NASDAQ | FSV | Thu, Jan 20, 2022 | 162.25 | 164.50 | 159.35 | 159.47 | 1672 | NASDAQ | FSV | Wed, Jan 19, 2022 | 163.41 | 166.65 | 161.71 | 161.72 | 1671 | NASDAQ | FSV | Tue, Jan 18, 2022 | 162.79 | 165.35 | 162.34 | 162.64 | 1670 | NASDAQ | FSV | Fri, Jan 14, 2022 | 168.22 | 169.18 | 163.85 | 165.44 | 1669 | NASDAQ | FSV | Thu, Jan 13, 2022 | 174.59 | 174.66 | 169.91 | 170.24 | 1668 | NASDAQ | FSV | Wed, Jan 12, 2022 | 173.30 | 175.72 | 173.00 | 173.33 | 1667 | NASDAQ | FSV | Tue, Jan 11, 2022 | 172.99 | 174.12 | 170.84 | 172.91 | 1666 | NASDAQ | FSV | Mon, Jan 10, 2022 | 174.07 | 174.07 | 168.68 | 172.35 | 1665 | NASDAQ | FSV | Fri, Jan 7, 2022 | 180.85 | 180.85 | 174.95 | 176.08 | 1664 | NASDAQ | FSV | Thu, Jan 6, 2022 | 177.02 | 182.43 | 177.02 | 180.83 | 1663 | NASDAQ | FSV | Wed, Jan 5, 2022 | 189.43 | 189.43 | 182.01 | 182.01 | 1662 | NASDAQ | FSV | Tue, Jan 4, 2022 | 192.81 | 197.47 | 188.85 | 189.60 | 1661 | NASDAQ | FSV | Mon, Jan 3, 2022 | 198.43 | 199.07 | 192.41 | 193.28 | 1660 | NASDAQ | FSV | Fri, Dec 31, 2021 | 195.50 | 197.43 | 194.66 | 196.47 | 1659 | NASDAQ | FSV | Thu, Dec 30, 2021 | 195.67 | 197.97 | 195.44 | 196.34 | 1658 | NASDAQ | FSV | Wed, Dec 29, 2021 | 193.42 | 195.94 | 192.50 | 194.77 | 1657 | NASDAQ | FSV | Tue, Dec 28, 2021 | 195.29 | 198.29 | 192.53 | 193.02 | 1656 | NASDAQ | FSV | Mon, Dec 27, 2021 | 195.00 | 195.50 | 192.39 | 195.50 | 1655 | NASDAQ | FSV | Thu, Dec 23, 2021 | 192.89 | 193.70 | 191.68 | 192.71 | 1654 | NASDAQ | FSV | Wed, Dec 22, 2021 | 188.80 | 191.85 | 188.64 | 191.61 | 1653 | NASDAQ | FSV | Tue, Dec 21, 2021 | 183.86 | 188.00 | 183.40 | 188.00 | 1652 | NASDAQ | FSV | Mon, Dec 20, 2021 | 187.33 | 187.55 | 181.03 | 182.59 | 1651 | NASDAQ | FSV | Fri, Dec 17, 2021 | 185.06 | 191.79 | 185.06 | 189.20 | 1650 | NASDAQ | FSV | Thu, Dec 16, 2021 | 189.75 | 191.43 | 186.20 | 187.72 | 1649 | NASDAQ | FSV | Wed, Dec 15, 2021 | 188.16 | 189.73 | 186.69 | 188.80 | 1648 | NASDAQ | FSV | Tue, Dec 14, 2021 | 191.36 | 192.98 | 188.19 | 188.90 | 1647 | NASDAQ | FSV | Mon, Dec 13, 2021 | 193.54 | 194.45 | 191.43 | 192.50 | 1646 | NASDAQ | FSV | Fri, Dec 10, 2021 | 193.83 | 194.94 | 191.91 | 192.74 | 1645 | NASDAQ | FSV | Thu, Dec 9, 2021 | 194.99 | 196.45 | 193.10 | 193.17 | 1644 | NASDAQ | FSV | Wed, Dec 8, 2021 | 198.84 | 198.84 | 195.53 | 195.83 | 1643 | NASDAQ | FSV | Tue, Dec 7, 2021 | 195.68 | 199.09 | 195.51 | 197.30 | 1642 | NASDAQ | FSV | Mon, Dec 6, 2021 | 189.88 | 193.28 | 189.47 | 192.20 | 1641 | NASDAQ | FSV | Fri, Dec 3, 2021 | 196.17 | 196.27 | 189.07 | 189.46 | 1640 | NASDAQ | FSV | Thu, Dec 2, 2021 | 191.90 | 196.03 | 191.90 | 194.97 | 1639 | NASDAQ | FSV | Wed, Dec 1, 2021 | 193.76 | 197.19 | 190.64 | 190.64 | 1638 | NASDAQ | FSV | Tue, Nov 30, 2021 | 197.40 | 197.40 | 190.26 | 192.54 | 1637 | NASDAQ | FSV | Mon, Nov 29, 2021 | 196.56 | 198.44 | 194.56 | 198.42 | 1636 | NASDAQ | FSV | Fri, Nov 26, 2021 | 198.56 | 198.56 | 193.60 | 193.69 | 1635 | NASDAQ | FSV | Wed, Nov 24, 2021 | 199.49 | 201.44 | 198.22 | 200.50 | 1634 | NASDAQ | FSV | Tue, Nov 23, 2021 | 198.93 | 200.33 | 197.03 | 199.79 | 1633 | NASDAQ | FSV | Mon, Nov 22, 2021 | 196.25 | 200.40 | 195.27 | 198.93 | 1632 | NASDAQ | FSV | Fri, Nov 19, 2021 | 192.10 | 196.48 | 190.82 | 195.88 | 1631 | NASDAQ | FSV | Thu, Nov 18, 2021 | 190.99 | 192.36 | 190.36 | 191.68 | 1630 | NASDAQ | FSV | Wed, Nov 17, 2021 | 194.08 | 194.13 | 191.36 | 191.36 | 1629 | NASDAQ | FSV | Tue, Nov 16, 2021 | 196.11 | 196.11 | 192.88 | 194.65 | 1628 | NASDAQ | FSV | Mon, Nov 15, 2021 | 196.01 | 196.26 | 194.00 | 194.32 | 1627 | NASDAQ | FSV | Fri, Nov 12, 2021 | 192.22 | 196.47 | 192.22 | 196.01 | 1626 | NASDAQ | FSV | Thu, Nov 11, 2021 | 192.05 | 193.52 | 190.20 | 192.46 | 1625 | NASDAQ | FSV | Wed, Nov 10, 2021 | 196.40 | 199.00 | 190.79 | 191.72 | 1624 | NASDAQ | FSV | Tue, Nov 9, 2021 | 198.75 | 199.93 | 195.40 | 196.37 | 1623 | NASDAQ | FSV | Mon, Nov 8, 2021 | 196.84 | 200.57 | 196.84 | 198.83 | 1622 | NASDAQ | FSV | Fri, Nov 5, 2021 | 197.28 | 198.92 | 195.25 | 195.90 | 1621 | NASDAQ | FSV | Thu, Nov 4, 2021 | 195.28 | 197.77 | 194.53 | 197.04 | 1620 | NASDAQ | FSV | Wed, Nov 3, 2021 | 195.85 | 196.43 | 194.51 | 195.30 | 1619 | NASDAQ | FSV | Tue, Nov 2, 2021 | 196.13 | 198.01 | 195.34 | 195.78 | 1618 | NASDAQ | FSV | Mon, Nov 1, 2021 | 199.04 | 199.74 | 195.67 | 197.05 | 1617 | NASDAQ | FSV | Fri, Oct 29, 2021 | 199.15 | 201.56 | 197.68 | 199.92 | 1616 | NASDAQ | FSV | Thu, Oct 28, 2021 | 198.78 | 202.71 | 197.49 | 201.43 | 1615 | NASDAQ | FSV | Wed, Oct 27, 2021 | 198.84 | 199.96 | 196.61 | 198.72 | 1614 | NASDAQ | FSV | Tue, Oct 26, 2021 | 202.20 | 202.39 | 196.04 | 198.45 | 1613 | NASDAQ | FSV | Mon, Oct 25, 2021 | 200.00 | 202.78 | 199.22 | 201.73 | 1612 | NASDAQ | FSV | Fri, Oct 22, 2021 | 200.67 | 202.44 | 200.44 | 202.08 | 1611 | NASDAQ | FSV | Thu, Oct 21, 2021 | 199.40 | 202.09 | 199.40 | 200.16 | 1610 | NASDAQ | FSV | Wed, Oct 20, 2021 | 199.93 | 200.17 | 196.76 | 199.48 | 1609 | NASDAQ | FSV | Tue, Oct 19, 2021 | 195.82 | 198.18 | 195.82 | 196.84 | 1608 | NASDAQ | FSV | Mon, Oct 18, 2021 | 194.37 | 196.33 | 192.19 | 195.86 | 1607 | NASDAQ | FSV | Fri, Oct 15, 2021 | 190.88 | 195.19 | 190.88 | 194.40 | 1606 | NASDAQ | FSV | Thu, Oct 14, 2021 | 190.11 | 192.17 | 190.11 | 191.27 | 1605 | NASDAQ | FSV | Wed, Oct 13, 2021 | 184.00 | 189.20 | 184.00 | 188.90 | 1604 | NASDAQ | FSV | Tue, Oct 12, 2021 | 183.38 | 185.03 | 183.29 | 183.59 | 1603 | NASDAQ | FSV | Mon, Oct 11, 2021 | 185.09 | 185.09 | 182.40 | 183.20 | 1602 | NASDAQ | FSV | Fri, Oct 8, 2021 | 184.94 | 186.75 | 182.78 | 183.98 | 1601 | NASDAQ | FSV | Thu, Oct 7, 2021 | 182.50 | 186.27 | 182.50 | 184.98 | 1600 | NASDAQ | FSV | Wed, Oct 6, 2021 | 179.37 | 180.99 | 177.83 | 180.96 | 1599 | NASDAQ | FSV | Tue, Oct 5, 2021 | 178.71 | 180.77 | 178.71 | 180.15 | 1598 | NASDAQ | FSV | Mon, Oct 4, 2021 | 182.55 | 182.55 | 176.72 | 178.95 | 1597 | NASDAQ | FSV | Fri, Oct 1, 2021 | 180.54 | 182.82 | 178.25 | 182.52 | 1596 | NASDAQ | FSV | Thu, Sep 30, 2021 | 181.90 | 182.38 | 179.79 | 180.48 | 1595 | NASDAQ | FSV | Wed, Sep 29, 2021 | 183.79 | 186.07 | 180.95 | 181.13 | 1594 | NASDAQ | FSV | Tue, Sep 28, 2021 | 184.52 | 184.52 | 180.92 | 183.50 | 1593 | NASDAQ | FSV | Mon, Sep 27, 2021 | 191.63 | 191.63 | 184.28 | 185.85 | 1592 | NASDAQ | FSV | Fri, Sep 24, 2021 | 190.46 | 191.21 | 188.25 | 191.02 | 1591 | NASDAQ | FSV | Thu, Sep 23, 2021 | 192.17 | 193.34 | 190.48 | 191.15 | 1590 | NASDAQ | FSV | Wed, Sep 22, 2021 | 185.73 | 191.18 | 185.58 | 191.12 | 1589 | NASDAQ | FSV | Tue, Sep 21, 2021 | 188.09 | 189.09 | 185.33 | 185.79 | 1588 | NASDAQ | FSV | Mon, Sep 20, 2021 | 186.14 | 187.32 | 180.63 | 186.53 | 1587 | NASDAQ | FSV | Fri, Sep 17, 2021 | 192.67 | 193.23 | 184.36 | 186.71 | 1586 | NASDAQ | FSV | Thu, Sep 16, 2021 | 192.62 | 195.96 | 191.43 | 192.26 | 1585 | NASDAQ | FSV | Wed, Sep 15, 2021 | 188.15 | 197.43 | 188.15 | 192.31 | 1584 | NASDAQ | FSV | Tue, Sep 14, 2021 | 185.64 | 185.64 | 182.50 | 182.50 | 1583 | NASDAQ | FSV | Mon, Sep 13, 2021 | 189.12 | 189.25 | 182.59 | 184.37 | 1582 | NASDAQ | FSV | Fri, Sep 10, 2021 | 187.63 | 190.91 | 187.63 | 189.12 | 1581 | NASDAQ | FSV | Thu, Sep 9, 2021 | 187.16 | 188.74 | 187.16 | 187.57 | 1580 | NASDAQ | FSV | Wed, Sep 8, 2021 | 186.89 | 188.39 | 186.80 | 187.27 | 1579 | NASDAQ | FSV | Tue, Sep 7, 2021 | 186.76 | 187.39 | 185.50 | 186.97 | 1578 | NASDAQ | FSV | Fri, Sep 3, 2021 | 190.59 | 190.59 | 187.73 | 188.89 | 1577 | NASDAQ | FSV | Thu, Sep 2, 2021 | 188.82 | 190.04 | 187.38 | 190.04 | 1576 | NASDAQ | FSV | Wed, Sep 1, 2021 | 187.16 | 188.11 | 185.75 | 187.79 | 1575 | NASDAQ | FSV | Tue, Aug 31, 2021 | 187.25 | 187.27 | 185.76 | 186.07 | 1574 | NASDAQ | FSV | Mon, Aug 30, 2021 | 186.85 | 187.68 | 185.06 | 186.38 | 1573 | NASDAQ | FSV | Fri, Aug 27, 2021 | 186.76 | 188.35 | 184.74 | 184.74 | 1572 | NASDAQ | FSV | Thu, Aug 26, 2021 | 188.08 | 188.08 | 184.80 | 187.03 | 1571 | NASDAQ | FSV | Wed, Aug 25, 2021 | 189.09 | 189.09 | 187.32 | 188.33 | 1570 | NASDAQ | FSV | Tue, Aug 24, 2021 | 187.79 | 188.79 | 186.91 | 188.34 | 1569 | NASDAQ | FSV | Mon, Aug 23, 2021 | 189.10 | 189.15 | 187.39 | 188.32 | 1568 | NASDAQ | FSV | Fri, Aug 20, 2021 | 183.28 | 187.34 | 183.28 | 187.21 | 1567 | NASDAQ | FSV | Thu, Aug 19, 2021 | 182.40 | 185.11 | 181.11 | 184.90 | 1566 | NASDAQ | FSV | Wed, Aug 18, 2021 | 186.45 | 186.48 | 182.33 | 182.83 | 1565 | NASDAQ | FSV | Tue, Aug 17, 2021 | 186.50 | 186.66 | 184.13 | 186.45 | 1564 | NASDAQ | FSV | Mon, Aug 16, 2021 | 189.10 | 189.45 | 188.01 | 188.36 | 1563 | NASDAQ | FSV | Fri, Aug 13, 2021 | 189.48 | 190.47 | 189.16 | 189.16 | 1562 | NASDAQ | FSV | Thu, Aug 12, 2021 | 189.82 | 191.15 | 189.26 | 190.14 | 1561 | NASDAQ | FSV | Wed, Aug 11, 2021 | 190.97 | 191.78 | 189.59 | 189.70 | 1560 | NASDAQ | FSV | Tue, Aug 10, 2021 | 190.43 | 190.48 | 189.61 | 189.76 | 1559 | NASDAQ | FSV | Mon, Aug 9, 2021 | 190.34 | 190.55 | 188.56 | 189.25 | 1558 | NASDAQ | FSV | Fri, Aug 6, 2021 | 189.00 | 189.85 | 187.73 | 189.37 | 1557 | NASDAQ | FSV | Thu, Aug 5, 2021 | 189.34 | 191.79 | 189.34 | 190.81 | 1556 | NASDAQ | FSV | Wed, Aug 4, 2021 | 186.52 | 190.37 | 186.52 | 189.50 | 1555 | NASDAQ | FSV | Tue, Aug 3, 2021 | 186.53 | 186.84 | 184.75 | 186.21 | 1554 | NASDAQ | FSV | Mon, Aug 2, 2021 | 185.96 | 187.43 | 185.60 | 186.65 | 1553 | NASDAQ | FSV | Fri, Jul 30, 2021 | 188.83 | 189.40 | 185.30 | 185.96 | 1552 | NASDAQ | FSV | Thu, Jul 29, 2021 | 189.79 | 191.20 | 188.66 | 189.01 | 1551 | NASDAQ | FSV | Wed, Jul 28, 2021 | 185.95 | 189.90 | 184.90 | 187.37 | 1550 | NASDAQ | FSV | Tue, Jul 27, 2021 | 186.65 | 188.35 | 180.36 | 184.58 | 1549 | NASDAQ | FSV | Mon, Jul 26, 2021 | 181.71 | 182.53 | 180.69 | 180.69 | 1548 | NASDAQ | FSV | Fri, Jul 23, 2021 | 182.57 | 183.18 | 181.19 | 182.16 | 1547 | NASDAQ | FSV | Thu, Jul 22, 2021 | 185.70 | 185.70 | 181.97 | 182.55 | 1546 | NASDAQ | FSV | Wed, Jul 21, 2021 | 179.57 | 185.23 | 179.51 | 184.89 | 1545 | NASDAQ | FSV | Tue, Jul 20, 2021 | 175.07 | 179.16 | 171.34 | 178.87 | 1544 | NASDAQ | FSV | Mon, Jul 19, 2021 | 179.44 | 179.44 | 173.35 | 174.87 | 1543 | NASDAQ | FSV | Fri, Jul 16, 2021 | 176.02 | 181.31 | 176.02 | 180.53 | 1542 | NASDAQ | FSV | Thu, Jul 15, 2021 | 179.20 | 179.77 | 175.58 | 175.90 | 1541 | NASDAQ | FSV | Wed, Jul 14, 2021 | 178.01 | 180.21 | 178.01 | 178.35 | 1540 | NASDAQ | FSV | Tue, Jul 13, 2021 | 178.09 | 180.43 | 177.36 | 178.16 | 1539 | NASDAQ | FSV | Mon, Jul 12, 2021 | 178.10 | 179.26 | 178.10 | 179.06 | 1538 | NASDAQ | FSV | Fri, Jul 9, 2021 | 174.70 | 178.22 | 174.70 | 178.14 | 1537 | NASDAQ | FSV | Thu, Jul 8, 2021 | 173.53 | 176.17 | 170.10 | 174.97 | 1536 | NASDAQ | FSV | Wed, Jul 7, 2021 | 175.64 | 175.66 | 173.68 | 174.75 | 1535 | NASDAQ | FSV | Tue, Jul 6, 2021 | 174.64 | 175.60 | 172.22 | 175.43 | 1534 | NASDAQ | FSV | Fri, Jul 2, 2021 | 174.45 | 174.99 | 172.28 | 174.64 | 1533 | NASDAQ | FSV | Thu, Jul 1, 2021 | 170.73 | 172.76 | 170.03 | 172.25 | 1532 | NASDAQ | FSV | Wed, Jun 30, 2021 | 172.67 | 173.03 | 170.36 | 171.26 | 1531 | NASDAQ | FSV | Tue, Jun 29, 2021 | 173.88 | 174.71 | 173.47 | 173.47 | 1530 | NASDAQ | FSV | Mon, Jun 28, 2021 | 173.48 | 174.36 | 172.06 | 173.57 | 1529 | NASDAQ | FSV | Fri, Jun 25, 2021 | 174.36 | 174.59 | 173.04 | 173.73 | 1528 | NASDAQ | FSV | Thu, Jun 24, 2021 | 176.18 | 176.18 | 172.83 | 174.07 | 1527 | NASDAQ | FSV | Wed, Jun 23, 2021 | 176.03 | 176.03 | 173.72 | 174.10 | 1526 | NASDAQ | FSV | Tue, Jun 22, 2021 | 173.96 | 175.16 | 172.91 | 174.30 | 1525 | NASDAQ | FSV | Mon, Jun 21, 2021 | 170.82 | 175.53 | 170.68 | 174.42 | 1524 | NASDAQ | FSV | Fri, Jun 18, 2021 | 170.11 | 171.52 | 169.28 | 170.75 | 1523 | NASDAQ | FSV | Thu, Jun 17, 2021 | 169.80 | 171.94 | 168.43 | 170.51 | 1522 | NASDAQ | FSV | Wed, Jun 16, 2021 | 172.89 | 172.89 | 169.84 | 170.07 | 1521 | NASDAQ | FSV | Tue, Jun 15, 2021 | 171.27 | 172.79 | 170.95 | 171.36 | 1520 | NASDAQ | FSV | Mon, Jun 14, 2021 | 174.86 | 174.86 | 171.61 | 171.79 | 1519 | NASDAQ | FSV | Fri, Jun 11, 2021 | 169.66 | 173.04 | 169.66 | 172.69 | 1518 | NASDAQ | FSV | Thu, Jun 10, 2021 | 169.75 | 171.54 | 169.75 | 170.64 | 1517 | NASDAQ | FSV | Wed, Jun 9, 2021 | 170.19 | 170.57 | 168.51 | 169.72 | 1516 | NASDAQ | FSV | Tue, Jun 8, 2021 | 167.28 | 169.52 | 166.64 | 168.86 | 1515 | NASDAQ | FSV | Mon, Jun 7, 2021 | 165.20 | 167.26 | 164.88 | 166.00 | 1514 | NASDAQ | FSV | Fri, Jun 4, 2021 | 164.24 | 165.33 | 163.35 | 165.02 | 1513 | NASDAQ | FSV | Thu, Jun 3, 2021 | 161.67 | 163.98 | 160.96 | 163.68 | 1512 | NASDAQ | FSV | Wed, Jun 2, 2021 | 163.00 | 163.00 | 160.81 | 162.51 | 1511 | NASDAQ | FSV | Tue, Jun 1, 2021 | 163.33 | 163.89 | 160.89 | 162.26 | 1510 | NASDAQ | FSV | Fri, May 28, 2021 | 162.09 | 164.30 | 162.09 | 162.39 | 1509 | NASDAQ | FSV | Thu, May 27, 2021 | 160.46 | 162.68 | 159.13 | 162.29 | 1508 | NASDAQ | FSV | Wed, May 26, 2021 | 161.72 | 163.63 | 159.55 | 160.85 | 1507 | NASDAQ | FSV | Tue, May 25, 2021 | 160.17 | 161.87 | 158.95 | 160.81 | 1506 | NASDAQ | FSV | Mon, May 24, 2021 | 161.10 | 161.35 | 159.82 | 160.08 | 1505 | NASDAQ | FSV | Fri, May 21, 2021 | 162.55 | 164.23 | 159.49 | 159.94 | 1504 | NASDAQ | FSV | Thu, May 20, 2021 | 160.35 | 164.36 | 160.32 | 163.84 | 1503 | NASDAQ | FSV | Wed, May 19, 2021 | 161.31 | 161.31 | 157.71 | 159.98 | 1502 | NASDAQ | FSV | Tue, May 18, 2021 | 157.62 | 161.79 | 157.08 | 161.75 | 1501 | NASDAQ | FSV | Mon, May 17, 2021 | 155.60 | 157.41 | 154.46 | 157.16 | 1500 | NASDAQ | FSV | Fri, May 14, 2021 | 155.74 | 156.94 | 155.36 | 156.20 | 1499 | NASDAQ | FSV | Thu, May 13, 2021 | 156.82 | 158.08 | 154.00 | 155.05 | 1498 | NASDAQ | FSV | Wed, May 12, 2021 | 158.28 | 158.30 | 152.56 | 155.40 | 1497 | NASDAQ | FSV | Tue, May 11, 2021 | 160.39 | 161.09 | 156.58 | 158.08 | 1496 | NASDAQ | FSV | Mon, May 10, 2021 | 163.26 | 164.38 | 161.50 | 162.25 | 1495 | NASDAQ | FSV | Fri, May 7, 2021 | 162.95 | 163.62 | 160.75 | 163.62 | 1494 | NASDAQ | FSV | Thu, May 6, 2021 | 163.44 | 163.45 | 158.92 | 160.59 | 1493 | NASDAQ | FSV | Wed, May 5, 2021 | 160.00 | 163.50 | 160.00 | 163.17 | 1492 | NASDAQ | FSV | Tue, May 4, 2021 | 161.09 | 161.80 | 157.99 | 159.91 | 1491 | NASDAQ | FSV | Mon, May 3, 2021 | 163.28 | 163.45 | 159.33 | 162.25 | 1490 | NASDAQ | FSV | Fri, Apr 30, 2021 | 165.27 | 165.27 | 161.67 | 162.25 | 1489 | NASDAQ | FSV | Thu, Apr 29, 2021 | 168.05 | 168.82 | 165.18 | 165.66 | 1488 | NASDAQ | FSV | Wed, Apr 28, 2021 | 173.71 | 173.71 | 167.84 | 167.91 | 1487 | NASDAQ | FSV | Tue, Apr 27, 2021 | 169.78 | 177.04 | 169.78 | 174.60 | 1486 | NASDAQ | FSV | Mon, Apr 26, 2021 | 167.28 | 170.91 | 167.28 | 169.33 | 1485 | NASDAQ | FSV | Fri, Apr 23, 2021 | 167.39 | 168.13 | 166.08 | 167.70 | 1484 | NASDAQ | FSV | Thu, Apr 22, 2021 | 165.35 | 167.06 | 162.12 | 166.36 | 1483 | NASDAQ | FSV | Wed, Apr 21, 2021 | 162.28 | 164.60 | 162.28 | 164.58 | 1482 | NASDAQ | FSV | Tue, Apr 20, 2021 | 161.63 | 164.32 | 161.31 | 161.54 | 1481 | NASDAQ | FSV | Mon, Apr 19, 2021 | 163.87 | 164.07 | 161.82 | 162.77 | 1480 | NASDAQ | FSV | Fri, Apr 16, 2021 | 163.43 | 165.16 | 162.92 | 164.82 | 1479 | NASDAQ | FSV | Thu, Apr 15, 2021 | 162.93 | 164.40 | 162.31 | 163.39 | 1478 | NASDAQ | FSV | Wed, Apr 14, 2021 | 161.00 | 162.67 | 160.28 | 161.68 | 1477 | NASDAQ | FSV | Tue, Apr 13, 2021 | 157.71 | 161.68 | 157.63 | 160.50 | 1476 | NASDAQ | FSV | Mon, Apr 12, 2021 | 156.05 | 157.94 | 154.55 | 157.31 | 1475 | NASDAQ | FSV | Fri, Apr 9, 2021 | 154.89 | 156.92 | 153.53 | 156.61 | 1474 | NASDAQ | FSV | Thu, Apr 8, 2021 | 150.73 | 154.64 | 150.73 | 154.59 | 1473 | NASDAQ | FSV | Wed, Apr 7, 2021 | 150.67 | 152.94 | 150.45 | 151.87 | 1472 | NASDAQ | FSV | Tue, Apr 6, 2021 | 149.62 | 151.14 | 147.89 | 151.14 | 1471 | NASDAQ | FSV | Mon, Apr 5, 2021 | 152.71 | 153.57 | 149.31 | 149.84 | 1470 | NASDAQ | FSV | Thu, Apr 1, 2021 | 148.25 | 153.09 | 147.85 | 153.09 | 1469 | NASDAQ | FSV | Wed, Mar 31, 2021 | 147.97 | 149.29 | 146.69 | 148.19 | 1468 | NASDAQ | FSV | Tue, Mar 30, 2021 | 144.83 | 146.18 | 143.58 | 146.18 | 1467 | NASDAQ | FSV | Mon, Mar 29, 2021 | 150.07 | 150.48 | 146.21 | 146.48 | 1466 | NASDAQ | FSV | Fri, Mar 26, 2021 | 148.97 | 151.08 | 148.00 | 149.79 | 1465 | NASDAQ | FSV | Thu, Mar 25, 2021 | 147.21 | 148.70 | 146.63 | 147.72 | 1464 | NASDAQ | FSV | Wed, Mar 24, 2021 | 147.56 | 152.01 | 147.56 | 149.61 | 1463 | NASDAQ | FSV | Tue, Mar 23, 2021 | 151.43 | 152.18 | 148.67 | 149.09 | 1462 | NASDAQ | FSV | Mon, Mar 22, 2021 | 150.59 | 152.22 | 148.52 | 151.39 | 1461 | NASDAQ | FSV | Fri, Mar 19, 2021 | 147.74 | 149.99 | 146.16 | 149.04 | 1460 | NASDAQ | FSV | Thu, Mar 18, 2021 | 152.19 | 152.19 | 146.39 | 147.01 | 1459 | NASDAQ | FSV | Wed, Mar 17, 2021 | 150.69 | 151.99 | 149.00 | 151.95 | 1458 | NASDAQ | FSV | Tue, Mar 16, 2021 | 151.08 | 152.87 | 150.75 | 152.14 | 1457 | NASDAQ | FSV | Mon, Mar 15, 2021 | 153.41 | 153.41 | 149.48 | 151.31 | 1456 | NASDAQ | FSV | Fri, Mar 12, 2021 | 152.07 | 152.35 | 149.36 | 151.78 | 1455 | NASDAQ | FSV | Thu, Mar 11, 2021 | 151.78 | 154.15 | 150.48 | 153.41 | 1454 | NASDAQ | FSV | Wed, Mar 10, 2021 | 153.22 | 154.34 | 150.43 | 150.89 | 1453 | NASDAQ | FSV | Tue, Mar 9, 2021 | 151.66 | 154.26 | 151.66 | 152.92 | 1452 | NASDAQ | FSV | Mon, Mar 8, 2021 | 147.99 | 151.05 | 147.70 | 149.45 | 1451 | NASDAQ | FSV | Fri, Mar 5, 2021 | 152.12 | 152.67 | 145.49 | 148.35 | 1450 | NASDAQ | FSV | Thu, Mar 4, 2021 | 157.60 | 158.19 | 150.43 | 152.77 | 1449 | NASDAQ | FSV | Wed, Mar 3, 2021 | 154.69 | 157.08 | 152.14 | 156.69 | 1448 | NASDAQ | FSV | Tue, Mar 2, 2021 | 150.78 | 155.53 | 150.78 | 154.83 | 1447 | NASDAQ | FSV | Mon, Mar 1, 2021 | 152.84 | 153.22 | 148.83 | 151.30 | 1446 | NASDAQ | FSV | Fri, Feb 26, 2021 | 151.35 | 153.28 | 148.38 | 151.27 | 1445 | NASDAQ | FSV | Thu, Feb 25, 2021 | 153.49 | 153.50 | 148.96 | 149.35 | 1444 | NASDAQ | FSV | Wed, Feb 24, 2021 | 150.66 | 153.68 | 148.96 | 153.29 | 1443 | NASDAQ | FSV | Tue, Feb 23, 2021 | 152.28 | 153.06 | 149.37 | 152.02 | 1442 | NASDAQ | FSV | Mon, Feb 22, 2021 | 153.89 | 153.89 | 149.07 | 151.99 | 1441 | NASDAQ | FSV | Fri, Feb 19, 2021 | 152.51 | 154.87 | 151.84 | 153.60 | 1440 | NASDAQ | FSV | Thu, Feb 18, 2021 | 149.28 | 151.80 | 148.83 | 150.66 | 1439 | NASDAQ | FSV | Wed, Feb 17, 2021 | 149.14 | 150.45 | 146.91 | 149.61 | 1438 | NASDAQ | FSV | Tue, Feb 16, 2021 | 150.94 | 150.94 | 146.32 | 149.18 | 1437 | NASDAQ | FSV | Fri, Feb 12, 2021 | 151.28 | 151.78 | 148.28 | 149.16 | 1436 | NASDAQ | FSV | Thu, Feb 11, 2021 | 153.40 | 154.77 | 150.17 | 150.85 | 1435 | NASDAQ | FSV | Wed, Feb 10, 2021 | 154.99 | 156.50 | 152.87 | 154.44 | 1434 | NASDAQ | FSV | Tue, Feb 9, 2021 | 144.62 | 152.89 | 144.62 | 150.86 | 1433 | NASDAQ | FSV | Mon, Feb 8, 2021 | 143.11 | 145.64 | 140.71 | 144.36 | 1432 | NASDAQ | FSV | Fri, Feb 5, 2021 | 139.63 | 143.04 | 139.44 | 142.43 | 1431 | NASDAQ | FSV | Thu, Feb 4, 2021 | 139.07 | 140.37 | 137.59 | 139.32 | 1430 | NASDAQ | FSV | Wed, Feb 3, 2021 | 142.28 | 142.28 | 137.73 | 139.13 | 1429 | NASDAQ | FSV | Tue, Feb 2, 2021 | 139.61 | 142.36 | 139.40 | 142.36 | 1428 | NASDAQ | FSV | Mon, Feb 1, 2021 | 139.31 | 139.44 | 137.28 | 138.73 | 1427 | NASDAQ | FSV | Fri, Jan 29, 2021 | 136.53 | 138.00 | 135.81 | 136.85 | 1426 | NASDAQ | FSV | Thu, Jan 28, 2021 | 135.54 | 138.40 | 134.18 | 136.92 | 1425 | NASDAQ | FSV | Wed, Jan 27, 2021 | 135.34 | 136.73 | 133.75 | 135.42 | 1424 | NASDAQ | FSV | Tue, Jan 26, 2021 | 139.16 | 139.69 | 135.76 | 137.77 | 1423 | NASDAQ | FSV | Mon, Jan 25, 2021 | 137.00 | 139.06 | 136.30 | 138.46 | 1422 | NASDAQ | FSV | Fri, Jan 22, 2021 | 139.15 | 139.64 | 135.47 | 136.30 | 1421 | NASDAQ | FSV | Thu, Jan 21, 2021 | 140.21 | 142.91 | 139.28 | 140.67 | 1420 | NASDAQ | FSV | Wed, Jan 20, 2021 | 138.77 | 143.11 | 137.24 | 141.67 | 1419 | NASDAQ | FSV | Tue, Jan 19, 2021 | 140.03 | 140.52 | 137.82 | 138.68 | 1418 | NASDAQ | FSV | Fri, Jan 15, 2021 | 137.05 | 138.76 | 136.80 | 138.61 | 1417 | NASDAQ | FSV | Thu, Jan 14, 2021 | 136.45 | 138.36 | 136.21 | 137.64 | 1416 | NASDAQ | FSV | Wed, Jan 13, 2021 | 135.14 | 136.55 | 134.73 | 135.71 | 1415 | NASDAQ | FSV | Tue, Jan 12, 2021 | 139.57 | 139.89 | 135.04 | 135.09 | 1414 | NASDAQ | FSV | Mon, Jan 11, 2021 | 140.22 | 140.22 | 136.23 | 137.80 | 1413 | NASDAQ | FSV | Fri, Jan 8, 2021 | 136.62 | 142.01 | 136.62 | 141.93 | 1412 | NASDAQ | FSV | Thu, Jan 7, 2021 | 133.03 | 136.44 | 133.03 | 135.13 | 1411 | NASDAQ | FSV | Wed, Jan 6, 2021 | 133.10 | 136.91 | 133.10 | 134.74 | 1410 | NASDAQ | FSV | Tue, Jan 5, 2021 | 134.00 | 135.29 | 133.52 | 135.09 | 1409 | NASDAQ | FSV | Mon, Jan 4, 2021 | 136.61 | 137.40 | 132.13 | 133.87 | 1408 | NASDAQ | FSV | Thu, Dec 31, 2020 | 135.91 | 138.80 | 134.84 | 136.76 | 1407 | NASDAQ | FSV | Wed, Dec 30, 2020 | 135.24 | 138.44 | 134.07 | 135.48 | 1406 | NASDAQ | FSV | Tue, Dec 29, 2020 | 135.90 | 137.01 | 135.02 | 135.96 | 1405 | NASDAQ | FSV | Mon, Dec 28, 2020 | 136.07 | 136.36 | 133.87 | 134.19 | 1404 | NASDAQ | FSV | Thu, Dec 24, 2020 | 132.66 | 136.22 | 132.66 | 135.86 | 1403 | NASDAQ | FSV | Wed, Dec 23, 2020 | 136.02 | 136.34 | 133.20 | 133.70 | 1402 | NASDAQ | FSV | Tue, Dec 22, 2020 | 132.83 | 136.91 | 132.13 | 136.20 | 1401 | NASDAQ | FSV | Mon, Dec 21, 2020 | 132.95 | 134.03 | 131.22 | 133.30 | 1400 | NASDAQ | FSV | Fri, Dec 18, 2020 | 132.83 | 134.17 | 130.33 | 132.82 | 1399 | NASDAQ | FSV | Thu, Dec 17, 2020 | 132.94 | 134.72 | 131.53 | 132.09 | 1398 | NASDAQ | FSV | Wed, Dec 16, 2020 | 130.84 | 132.87 | 129.39 | 132.87 | 1397 | NASDAQ | FSV | Tue, Dec 15, 2020 | 129.90 | 130.64 | 129.79 | 130.28 | 1396 | NASDAQ | FSV | Mon, Dec 14, 2020 | 128.56 | 130.85 | 128.56 | 129.87 | 1395 | NASDAQ | FSV | Fri, Dec 11, 2020 | 129.36 | 131.01 | 127.61 | 128.62 | 1394 | NASDAQ | FSV | Thu, Dec 10, 2020 | 130.07 | 131.47 | 130.07 | 130.63 | 1393 | NASDAQ | FSV | Wed, Dec 9, 2020 | 132.69 | 133.03 | 130.66 | 130.97 | 1392 | NASDAQ | FSV | Tue, Dec 8, 2020 | 132.25 | 133.19 | 131.57 | 132.11 | 1391 | NASDAQ | FSV | Mon, Dec 7, 2020 | 133.93 | 133.93 | 130.44 | 132.61 | 1390 | NASDAQ | FSV | Fri, Dec 4, 2020 | 134.56 | 135.73 | 131.25 | 131.67 | 1389 | NASDAQ | FSV | Thu, Dec 3, 2020 | 135.68 | 137.93 | 133.94 | 134.84 | 1388 | NASDAQ | FSV | Wed, Dec 2, 2020 | 139.24 | 139.78 | 134.13 | 135.68 | 1387 | NASDAQ | FSV | Tue, Dec 1, 2020 | 138.75 | 140.07 | 135.00 | 140.03 | 1386 | NASDAQ | FSV | Mon, Nov 30, 2020 | 135.61 | 139.70 | 135.41 | 138.05 | 1385 | NASDAQ | FSV | Fri, Nov 27, 2020 | 133.79 | 135.55 | 133.14 | 134.94 | 1384 | NASDAQ | FSV | Wed, Nov 25, 2020 | 131.14 | 132.71 | 128.77 | 132.06 | 1383 | NASDAQ | FSV | Tue, Nov 24, 2020 | 134.43 | 134.43 | 128.95 | 131.32 | 1382 | NASDAQ | FSV | Mon, Nov 23, 2020 | 139.08 | 139.08 | 133.57 | 133.95 | 1381 | NASDAQ | FSV | Fri, Nov 20, 2020 | 139.07 | 140.22 | 137.90 | 139.45 | 1380 | NASDAQ | FSV | Thu, Nov 19, 2020 | 136.19 | 139.78 | 136.19 | 138.41 | 1379 | NASDAQ | FSV | Wed, Nov 18, 2020 | 137.12 | 137.32 | 135.38 | 136.56 | 1378 | NASDAQ | FSV | Tue, Nov 17, 2020 | 137.31 | 139.37 | 136.43 | 136.52 | 1377 | NASDAQ | FSV | Mon, Nov 16, 2020 | 137.23 | 137.76 | 135.67 | 137.76 | 1376 | NASDAQ | FSV | Fri, Nov 13, 2020 | 138.07 | 138.69 | 136.17 | 136.17 | 1375 | NASDAQ | FSV | Thu, Nov 12, 2020 | 138.95 | 138.98 | 136.44 | 137.07 | 1374 | NASDAQ | FSV | Wed, Nov 11, 2020 | 135.26 | 139.54 | 135.06 | 139.21 | 1373 | NASDAQ | FSV | Tue, Nov 10, 2020 | 134.08 | 135.80 | 132.62 | 134.38 | 1372 | NASDAQ | FSV | Mon, Nov 9, 2020 | 145.82 | 145.84 | 134.34 | 135.00 | 1371 | NASDAQ | FSV | Fri, Nov 6, 2020 | 141.42 | 144.45 | 140.42 | 144.21 | 1370 | NASDAQ | FSV | Thu, Nov 5, 2020 | 142.14 | 142.19 | 140.01 | 140.99 | 1369 | NASDAQ | FSV | Wed, Nov 4, 2020 | 138.01 | 141.45 | 136.90 | 141.07 | 1368 | NASDAQ | FSV | Tue, Nov 3, 2020 | 137.25 | 137.99 | 135.22 | 137.10 | 1367 | NASDAQ | FSV | Mon, Nov 2, 2020 | 134.12 | 137.56 | 133.87 | 135.99 | 1366 | NASDAQ | FSV | Fri, Oct 30, 2020 | 135.42 | 138.10 | 133.16 | 134.16 | 1365 | NASDAQ | FSV | Thu, Oct 29, 2020 | 129.33 | 137.25 | 128.03 | 136.32 | 1364 | NASDAQ | FSV | Wed, Oct 28, 2020 | 127.64 | 133.99 | 126.13 | 128.52 | 1363 | NASDAQ | FSV | Tue, Oct 27, 2020 | 127.89 | 131.72 | 126.96 | 127.95 | 1362 | NASDAQ | FSV | Mon, Oct 26, 2020 | 128.93 | 128.93 | 126.72 | 127.41 | 1361 | NASDAQ | FSV | Fri, Oct 23, 2020 | 132.79 | 133.46 | 130.00 | 130.00 | 1360 | NASDAQ | FSV | Thu, Oct 22, 2020 | 135.85 | 135.85 | 133.04 | 133.20 | 1359 | NASDAQ | FSV | Wed, Oct 21, 2020 | 136.18 | 136.71 | 134.76 | 135.74 | 1358 | NASDAQ | FSV | Tue, Oct 20, 2020 | 135.29 | 138.01 | 135.29 | 135.66 | 1357 | NASDAQ | FSV | Mon, Oct 19, 2020 | 136.07 | 136.47 | 134.47 | 134.66 | 1356 | NASDAQ | FSV | Fri, Oct 16, 2020 | 136.64 | 137.80 | 133.98 | 135.19 | 1355 | NASDAQ | FSV | Thu, Oct 15, 2020 | 134.30 | 136.46 | 133.65 | 135.89 | 1354 | NASDAQ | FSV | Wed, Oct 14, 2020 | 136.51 | 138.86 | 134.78 | 135.82 | 1353 | NASDAQ | FSV | Tue, Oct 13, 2020 | 137.01 | 138.73 | 136.12 | 136.85 | 1352 | NASDAQ | FSV | Mon, Oct 12, 2020 | 138.11 | 138.11 | 136.86 | 137.73 | 1351 | NASDAQ | FSV | Fri, Oct 9, 2020 | 135.67 | 136.79 | 135.34 | 136.65 | 1350 | NASDAQ | FSV | Thu, Oct 8, 2020 | 134.18 | 136.11 | 133.57 | 135.41 | 1349 | NASDAQ | FSV | Wed, Oct 7, 2020 | 135.20 | 135.20 | 133.01 | 133.20 | 1348 | NASDAQ | FSV | Tue, Oct 6, 2020 | 134.18 | 134.37 | 132.28 | 133.12 | 1347 | NASDAQ | FSV | Mon, Oct 5, 2020 | 132.58 | 134.92 | 132.58 | 134.41 | 1346 | NASDAQ | FSV | Fri, Oct 2, 2020 | 132.30 | 132.77 | 131.38 | 132.09 | 1345 | NASDAQ | FSV | Thu, Oct 1, 2020 | 132.66 | 133.33 | 131.63 | 133.04 | 1344 | NASDAQ | FSV | Wed, Sep 30, 2020 | 132.17 | 132.36 | 130.80 | 131.89 | 1343 | NASDAQ | FSV | Tue, Sep 29, 2020 | 131.10 | 131.71 | 129.58 | 131.43 | 1342 | NASDAQ | FSV | Mon, Sep 28, 2020 | 129.54 | 132.15 | 129.49 | 130.76 | 1341 | NASDAQ | FSV | Fri, Sep 25, 2020 | 125.44 | 128.23 | 125.44 | 127.91 | 1340 | NASDAQ | FSV | Thu, Sep 24, 2020 | 122.65 | 126.17 | 122.65 | 125.65 | 1339 | NASDAQ | FSV | Wed, Sep 23, 2020 | 124.69 | 126.17 | 122.92 | 123.30 | 1338 | NASDAQ | FSV | Tue, Sep 22, 2020 | 123.56 | 125.97 | 123.56 | 124.59 | 1337 | NASDAQ | FSV | Mon, Sep 21, 2020 | 124.24 | 124.43 | 121.54 | 123.33 | 1336 | NASDAQ | FSV | Fri, Sep 18, 2020 | 128.71 | 128.74 | 125.23 | 125.66 | 1335 | NASDAQ | FSV | Thu, Sep 17, 2020 | 129.07 | 129.17 | 127.01 | 128.10 | 1334 | NASDAQ | FSV | Wed, Sep 16, 2020 | 134.45 | 134.63 | 129.15 | 130.25 | 1333 | NASDAQ | FSV | Tue, Sep 15, 2020 | 129.85 | 134.71 | 129.66 | 133.79 | 1332 | NASDAQ | FSV | Mon, Sep 14, 2020 | 128.06 | 130.07 | 127.55 | 128.04 | 1331 | NASDAQ | FSV | Fri, Sep 11, 2020 | 128.28 | 130.49 | 127.77 | 128.80 | 1330 | NASDAQ | FSV | Thu, Sep 10, 2020 | 130.06 | 131.33 | 127.58 | 128.83 | 1329 | NASDAQ | FSV | Wed, Sep 9, 2020 | 125.81 | 129.74 | 125.61 | 129.18 | 1328 | NASDAQ | FSV | Tue, Sep 8, 2020 | 124.40 | 125.14 | 122.73 | 124.70 | 1327 | NASDAQ | FSV | Fri, Sep 4, 2020 | 126.00 | 126.00 | 122.64 | 125.10 | 1326 | NASDAQ | FSV | Thu, Sep 3, 2020 | 128.83 | 129.44 | 123.79 | 125.76 | 1325 | NASDAQ | FSV | Wed, Sep 2, 2020 | 128.90 | 130.28 | 126.88 | 129.65 | 1324 | NASDAQ | FSV | Tue, Sep 1, 2020 | 125.75 | 128.00 | 124.11 | 127.48 | 1323 | NASDAQ | FSV | Mon, Aug 31, 2020 | 125.28 | 125.56 | 123.89 | 125.13 | 1322 | NASDAQ | FSV | Fri, Aug 28, 2020 | 124.59 | 125.58 | 123.96 | 125.26 | 1321 | NASDAQ | FSV | Thu, Aug 27, 2020 | 124.61 | 124.90 | 123.57 | 123.98 | 1320 | NASDAQ | FSV | Wed, Aug 26, 2020 | 122.30 | 125.15 | 122.30 | 124.85 | 1319 | NASDAQ | FSV | Tue, Aug 25, 2020 | 121.52 | 123.76 | 121.52 | 123.30 | 1318 | NASDAQ | FSV | Mon, Aug 24, 2020 | 124.69 | 125.42 | 122.50 | 122.86 | 1317 | NASDAQ | FSV | Fri, Aug 21, 2020 | 123.33 | 124.04 | 122.01 | 123.98 | 1316 | NASDAQ | FSV | Thu, Aug 20, 2020 | 119.27 | 124.29 | 119.01 | 122.97 | 1315 | NASDAQ | FSV | Wed, Aug 19, 2020 | 118.49 | 119.75 | 117.38 | 119.70 | 1314 | NASDAQ | FSV | Tue, Aug 18, 2020 | 116.27 | 117.51 | 115.21 | 117.44 | 1313 | NASDAQ | FSV | Mon, Aug 17, 2020 | 112.71 | 116.22 | 112.71 | 115.56 | 1312 | NASDAQ | FSV | Fri, Aug 14, 2020 | 115.21 | 115.51 | 112.68 | 112.94 | 1311 | NASDAQ | FSV | Thu, Aug 13, 2020 | 114.50 | 115.95 | 114.34 | 115.55 | 1310 | NASDAQ | FSV | Wed, Aug 12, 2020 | 115.62 | 116.87 | 113.91 | 114.07 | 1309 | NASDAQ | FSV | Tue, Aug 11, 2020 | 116.73 | 116.98 | 114.71 | 114.98 | 1308 | NASDAQ | FSV | Mon, Aug 10, 2020 | 117.41 | 118.00 | 115.20 | 115.86 | 1307 | NASDAQ | FSV | Fri, Aug 7, 2020 | 119.80 | 119.80 | 116.26 | 116.43 | 1306 | NASDAQ | FSV | Thu, Aug 6, 2020 | 120.33 | 121.05 | 118.90 | 119.81 | 1305 | NASDAQ | FSV | Wed, Aug 5, 2020 | 119.77 | 120.99 | 119.54 | 120.23 | 1304 | NASDAQ | FSV | Tue, Aug 4, 2020 | 119.07 | 120.57 | 117.98 | 119.66 | 1303 | NASDAQ | FSV | Mon, Aug 3, 2020 | 120.62 | 120.62 | 117.24 | 118.22 | 1302 | NASDAQ | FSV | Fri, Jul 31, 2020 | 118.12 | 120.43 | 117.80 | 119.55 | 1301 | NASDAQ | FSV | Thu, Jul 30, 2020 | 117.71 | 119.80 | 116.60 | 118.90 | 1300 | NASDAQ | FSV | Wed, Jul 29, 2020 | 117.56 | 120.42 | 116.27 | 118.00 | 1299 | NASDAQ | FSV | Tue, Jul 28, 2020 | 116.07 | 119.38 | 115.35 | 116.95 | 1298 | NASDAQ | FSV | Mon, Jul 27, 2020 | 116.71 | 118.02 | 114.10 | 117.27 | 1297 | NASDAQ | FSV | Fri, Jul 24, 2020 | 113.78 | 116.62 | 112.11 | 115.91 | 1296 | NASDAQ | FSV | Thu, Jul 23, 2020 | 108.00 | 115.64 | 107.95 | 112.96 | 1295 | NASDAQ | FSV | Wed, Jul 22, 2020 | 102.63 | 106.31 | 102.63 | 106.14 | 1294 | NASDAQ | FSV | Tue, Jul 21, 2020 | 107.87 | 107.95 | 103.73 | 103.81 | 1293 | NASDAQ | FSV | Mon, Jul 20, 2020 | 104.11 | 105.63 | 103.64 | 105.47 | 1292 | NASDAQ | FSV | Fri, Jul 17, 2020 | 101.78 | 104.80 | 101.78 | 103.99 | 1291 | NASDAQ | FSV | Thu, Jul 16, 2020 | 105.44 | 105.92 | 101.54 | 101.62 | 1290 | NASDAQ | FSV | Wed, Jul 15, 2020 | 100.64 | 106.16 | 100.64 | 105.01 | 1289 | NASDAQ | FSV | Tue, Jul 14, 2020 | 101.34 | 101.80 | 98.66 | 100.48 | 1288 | NASDAQ | FSV | Mon, Jul 13, 2020 | 102.53 | 102.53 | 100.67 | 100.91 | 1287 | NASDAQ | FSV | Fri, Jul 10, 2020 | 102.73 | 102.73 | 100.33 | 101.34 | 1286 | NASDAQ | FSV | Thu, Jul 9, 2020 | 101.43 | 102.50 | 100.77 | 102.04 | 1285 | NASDAQ | FSV | Wed, Jul 8, 2020 | 101.94 | 102.63 | 100.38 | 102.08 | 1284 | NASDAQ | FSV | Tue, Jul 7, 2020 | 102.60 | 102.78 | 101.47 | 102.04 | 1283 | NASDAQ | FSV | Mon, Jul 6, 2020 | 100.68 | 104.10 | 100.63 | 102.82 | 1282 | NASDAQ | FSV | Thu, Jul 2, 2020 | 101.35 | 104.98 | 98.48 | 99.65 | 1281 | NASDAQ | FSV | Wed, Jul 1, 2020 | 101.30 | 102.20 | 99.84 | 100.32 | 1280 | NASDAQ | FSV | Tue, Jun 30, 2020 | 99.29 | 101.41 | 99.25 | 100.75 | 1279 | NASDAQ | FSV | Mon, Jun 29, 2020 | 96.25 | 99.36 | 95.75 | 99.35 | 1278 | NASDAQ | FSV | Fri, Jun 26, 2020 | 97.61 | 98.25 | 96.36 | 96.36 | 1277 | NASDAQ | FSV | Thu, Jun 25, 2020 | 99.11 | 99.99 | 96.72 | 98.46 | 1276 | NASDAQ | FSV | Wed, Jun 24, 2020 | 99.67 | 100.20 | 96.95 | 99.74 | 1275 | NASDAQ | FSV | Tue, Jun 23, 2020 | 101.43 | 102.35 | 99.33 | 99.92 | 1274 | NASDAQ | FSV | Mon, Jun 22, 2020 | 99.90 | 102.31 | 99.87 | 101.27 | 1273 | NASDAQ | FSV | Fri, Jun 19, 2020 | 102.74 | 103.21 | 100.28 | 101.06 | 1272 | NASDAQ | FSV | Thu, Jun 18, 2020 | 100.77 | 102.82 | 100.00 | 101.90 | 1271 | NASDAQ | FSV | Wed, Jun 17, 2020 | 101.47 | 101.80 | 99.98 | 101.35 | 1270 | NASDAQ | FSV | Tue, Jun 16, 2020 | 101.21 | 101.47 | 98.51 | 100.39 | 1269 | NASDAQ | FSV | Mon, Jun 15, 2020 | 97.25 | 99.65 | 96.57 | 98.51 | 1268 | NASDAQ | FSV | Fri, Jun 12, 2020 | 101.14 | 101.14 | 97.38 | 98.67 | 1267 | NASDAQ | FSV | Thu, Jun 11, 2020 | 99.58 | 99.92 | 96.82 | 97.24 | 1266 | NASDAQ | FSV | Wed, Jun 10, 2020 | 101.27 | 102.21 | 99.71 | 101.65 | 1265 | NASDAQ | FSV | Tue, Jun 9, 2020 | 100.48 | 103.26 | 100.23 | 102.44 | 1264 | NASDAQ | FSV | Mon, Jun 8, 2020 | 101.00 | 101.95 | 100.44 | 101.95 | 1263 | NASDAQ | FSV | Fri, Jun 5, 2020 | 104.12 | 104.12 | 99.26 | 100.90 | 1262 | NASDAQ | FSV | Thu, Jun 4, 2020 | 97.88 | 101.42 | 97.75 | 101.42 | 1261 | NASDAQ | FSV | Wed, Jun 3, 2020 | 95.74 | 98.73 | 94.62 | 98.42 | 1260 | NASDAQ | FSV | Tue, Jun 2, 2020 | 93.90 | 95.61 | 93.90 | 94.45 | 1259 | NASDAQ | FSV | Mon, Jun 1, 2020 | 92.88 | 95.32 | 92.88 | 93.96 | 1258 | NASDAQ | FSV | Fri, May 29, 2020 | 91.95 | 93.34 | 90.50 | 93.33 | 1257 | NASDAQ | FSV | Thu, May 28, 2020 | 92.56 | 93.87 | 91.26 | 91.60 | 1256 | NASDAQ | FSV | Wed, May 27, 2020 | 95.34 | 95.72 | 91.43 | 91.89 | 1255 | NASDAQ | FSV | Tue, May 26, 2020 | 90.40 | 94.85 | 90.40 | 94.14 | 1254 | NASDAQ | FSV | Fri, May 22, 2020 | 87.96 | 89.24 | 86.70 | 87.25 | 1253 | NASDAQ | FSV | Thu, May 21, 2020 | 86.12 | 88.42 | 85.78 | 88.08 | 1252 | NASDAQ | FSV | Wed, May 20, 2020 | 85.04 | 86.82 | 85.04 | 86.70 | 1251 | NASDAQ | FSV | Tue, May 19, 2020 | 83.73 | 85.57 | 82.51 | 84.91 | 1250 | NASDAQ | FSV | Mon, May 18, 2020 | 83.46 | 86.25 | 80.83 | 82.47 | 1249 | NASDAQ | FSV | Fri, May 15, 2020 | 78.08 | 81.81 | 78.08 | 81.23 | 1248 | NASDAQ | FSV | Thu, May 14, 2020 | 77.99 | 79.90 | 76.30 | 79.75 | 1247 | NASDAQ | FSV | Wed, May 13, 2020 | 79.50 | 80.14 | 78.01 | 78.70 | 1246 | NASDAQ | FSV | Tue, May 12, 2020 | 83.79 | 83.79 | 79.83 | 80.14 | 1245 | NASDAQ | FSV | Mon, May 11, 2020 | 83.33 | 83.82 | 82.79 | 83.12 | 1244 | NASDAQ | FSV | Fri, May 8, 2020 | 84.87 | 86.18 | 84.64 | 85.01 | 1243 | NASDAQ | FSV | Thu, May 7, 2020 | 83.23 | 84.51 | 82.42 | 83.25 | 1242 | NASDAQ | FSV | Wed, May 6, 2020 | 83.84 | 84.54 | 82.73 | 83.12 | 1241 | NASDAQ | FSV | Tue, May 5, 2020 | 83.56 | 84.53 | 83.09 | 83.09 | 1240 | NASDAQ | FSV | Mon, May 4, 2020 | 83.33 | 84.59 | 81.84 | 83.04 | 1239 | NASDAQ | FSV | Fri, May 1, 2020 | 84.30 | 84.30 | 81.19 | 83.43 | 1238 | NASDAQ | FSV | Thu, Apr 30, 2020 | 86.70 | 88.04 | 85.64 | 86.58 | 1237 | NASDAQ | FSV | Wed, Apr 29, 2020 | 86.92 | 88.47 | 86.02 | 88.33 | 1236 | NASDAQ | FSV | Tue, Apr 28, 2020 | 87.13 | 88.89 | 84.83 | 85.48 | 1235 | NASDAQ | FSV | Mon, Apr 27, 2020 | 81.31 | 86.34 | 80.81 | 85.89 | 1234 | NASDAQ | FSV | Fri, Apr 24, 2020 | 83.52 | 83.52 | 78.38 | 81.42 | 1233 | NASDAQ | FSV | Thu, Apr 23, 2020 | 83.81 | 83.81 | 77.64 | 80.17 | 1232 | NASDAQ | FSV | Wed, Apr 22, 2020 | 81.64 | 82.49 | 79.97 | 80.20 | 1231 | NASDAQ | FSV | Tue, Apr 21, 2020 | 82.15 | 83.07 | 79.90 | 80.56 | 1230 | NASDAQ | FSV | Mon, Apr 20, 2020 | 80.64 | 84.36 | 79.49 | 83.75 | 1229 | NASDAQ | FSV | Fri, Apr 17, 2020 | 83.67 | 83.67 | 81.33 | 81.87 | 1228 | NASDAQ | FSV | Thu, Apr 16, 2020 | 81.27 | 81.51 | 79.64 | 81.40 | 1227 | NASDAQ | FSV | Wed, Apr 15, 2020 | 80.00 | 82.08 | 78.44 | 80.90 | 1226 | NASDAQ | FSV | Tue, Apr 14, 2020 | 82.99 | 83.87 | 82.17 | 82.93 | 1225 | NASDAQ | FSV | Mon, Apr 13, 2020 | 83.72 | 83.72 | 79.42 | 82.20 | 1224 | NASDAQ | FSV | Thu, Apr 9, 2020 | 84.08 | 86.19 | 81.56 | 83.28 | 1223 | NASDAQ | FSV | Wed, Apr 8, 2020 | 75.70 | 82.52 | 75.52 | 80.96 | 1222 | NASDAQ | FSV | Tue, Apr 7, 2020 | 76.49 | 78.82 | 74.45 | 75.90 | 1221 | NASDAQ | FSV | Mon, Apr 6, 2020 | 75.76 | 75.76 | 72.28 | 73.57 | 1220 | NASDAQ | FSV | Fri, Apr 3, 2020 | 71.56 | 73.90 | 69.86 | 70.49 | 1219 | NASDAQ | FSV | Thu, Apr 2, 2020 | 73.04 | 74.78 | 70.30 | 70.62 | 1218 | NASDAQ | FSV | Wed, Apr 1, 2020 | 74.79 | 75.48 | 72.79 | 73.48 | 1217 | NASDAQ | FSV | Tue, Mar 31, 2020 | 76.74 | 79.08 | 75.35 | 77.12 | 1216 | NASDAQ | FSV | Mon, Mar 30, 2020 | 78.69 | 78.69 | 74.29 | 76.36 | 1215 | NASDAQ | FSV | Fri, Mar 27, 2020 | 79.11 | 80.80 | 75.59 | 78.65 | 1214 | NASDAQ | FSV | Thu, Mar 26, 2020 | 76.24 | 80.12 | 76.24 | 79.39 | 1213 | NASDAQ | FSV | Wed, Mar 25, 2020 | 68.30 | 81.55 | 68.30 | 76.88 | 1212 | NASDAQ | FSV | Tue, Mar 24, 2020 | 60.74 | 69.23 | 60.74 | 68.84 | 1211 | NASDAQ | FSV | Mon, Mar 23, 2020 | 66.41 | 66.55 | 57.38 | 58.70 | 1210 | NASDAQ | FSV | Fri, Mar 20, 2020 | 72.69 | 74.89 | 67.19 | 67.33 | 1209 | NASDAQ | FSV | Thu, Mar 19, 2020 | 69.66 | 73.88 | 67.14 | 72.44 | 1208 | NASDAQ | FSV | Wed, Mar 18, 2020 | 76.13 | 78.00 | 66.70 | 71.10 | 1207 | NASDAQ | FSV | Tue, Mar 17, 2020 | 81.65 | 84.98 | 78.60 | 79.59 | 1206 | NASDAQ | FSV | Mon, Mar 16, 2020 | 77.32 | 82.23 | 71.64 | 79.87 | 1205 | NASDAQ | FSV | Fri, Mar 13, 2020 | 85.61 | 87.30 | 81.09 | 87.11 | 1204 | NASDAQ | FSV | Thu, Mar 12, 2020 | 88.71 | 88.71 | 81.25 | 82.10 | 1203 | NASDAQ | FSV | Wed, Mar 11, 2020 | 93.18 | 95.24 | 91.94 | 92.76 | 1202 | NASDAQ | FSV | Tue, Mar 10, 2020 | 94.54 | 96.63 | 93.29 | 96.63 | 1201 | NASDAQ | FSV | Mon, Mar 9, 2020 | 96.01 | 96.97 | 92.28 | 92.53 | 1200 | NASDAQ | FSV | Fri, Mar 6, 2020 | 102.83 | 103.65 | 99.59 | 100.96 | 1199 | NASDAQ | FSV | Thu, Mar 5, 2020 | 98.24 | 104.26 | 98.24 | 104.23 | 1198 | NASDAQ | FSV | Wed, Mar 4, 2020 | 100.72 | 102.96 | 100.07 | 102.69 | 1197 | NASDAQ | FSV | Tue, Mar 3, 2020 | 102.12 | 103.16 | 99.02 | 100.04 | 1196 | NASDAQ | FSV | Mon, Mar 2, 2020 | 98.93 | 102.97 | 98.93 | 102.55 | 1195 | NASDAQ | FSV | Fri, Feb 28, 2020 | 102.56 | 102.56 | 98.02 | 98.85 | 1194 | NASDAQ | FSV | Thu, Feb 27, 2020 | 103.59 | 104.05 | 101.79 | 103.57 | 1193 | NASDAQ | FSV | Wed, Feb 26, 2020 | 104.43 | 105.85 | 103.69 | 104.81 | 1192 | NASDAQ | FSV | Tue, Feb 25, 2020 | 106.47 | 106.47 | 102.78 | 104.26 | 1191 | NASDAQ | FSV | Mon, Feb 24, 2020 | 106.93 | 107.48 | 105.15 | 105.80 | 1190 | NASDAQ | FSV | Fri, Feb 21, 2020 | 109.45 | 110.05 | 108.42 | 108.45 | 1189 | NASDAQ | FSV | Thu, Feb 20, 2020 | 109.40 | 110.18 | 108.64 | 110.02 | 1188 | NASDAQ | FSV | Wed, Feb 19, 2020 | 110.44 | 110.74 | 108.64 | 109.71 | 1187 | NASDAQ | FSV | Tue, Feb 18, 2020 | 114.87 | 114.87 | 110.44 | 110.56 | 1186 | NASDAQ | FSV | Fri, Feb 14, 2020 | 111.61 | 112.69 | 110.40 | 111.71 | 1185 | NASDAQ | FSV | Thu, Feb 13, 2020 | 111.46 | 111.73 | 110.46 | 110.96 | 1184 | NASDAQ | FSV | Wed, Feb 12, 2020 | 110.72 | 110.90 | 109.71 | 110.63 | 1183 | NASDAQ | FSV | Tue, Feb 11, 2020 | 110.71 | 111.45 | 110.65 | 110.88 | 1182 | NASDAQ | FSV | Mon, Feb 10, 2020 | 109.79 | 112.03 | 109.79 | 110.72 | 1181 | NASDAQ | FSV | Fri, Feb 7, 2020 | 110.44 | 111.41 | 109.04 | 110.21 | 1180 | NASDAQ | FSV | Thu, Feb 6, 2020 | 106.25 | 112.23 | 106.16 | 111.36 | 1179 | NASDAQ | FSV | Wed, Feb 5, 2020 | 105.54 | 106.13 | 100.56 | 104.62 | 1178 | NASDAQ | FSV | Tue, Feb 4, 2020 | 100.52 | 101.91 | 100.08 | 100.96 | 1177 | NASDAQ | FSV | Mon, Feb 3, 2020 | 98.60 | 99.91 | 98.60 | 99.58 | 1176 | NASDAQ | FSV | Fri, Jan 31, 2020 | 99.89 | 99.89 | 97.61 | 98.30 | 1175 | NASDAQ | FSV | Thu, Jan 30, 2020 | 100.35 | 100.37 | 99.51 | 100.16 | 1174 | NASDAQ | FSV | Wed, Jan 29, 2020 | 100.45 | 101.47 | 100.32 | 100.72 | 1173 | NASDAQ | FSV | Tue, Jan 28, 2020 | 100.24 | 101.55 | 99.50 | 101.49 | 1172 | NASDAQ | FSV | Mon, Jan 27, 2020 | 98.75 | 100.29 | 97.92 | 100.05 | 1171 | NASDAQ | FSV | Fri, Jan 24, 2020 | 99.97 | 100.40 | 99.04 | 99.67 | 1170 | NASDAQ | FSV | Thu, Jan 23, 2020 | 99.80 | 100.20 | 99.44 | 100.04 | 1169 | NASDAQ | FSV | Wed, Jan 22, 2020 | 100.37 | 101.22 | 99.73 | 99.94 | 1168 | NASDAQ | FSV | Tue, Jan 21, 2020 | 98.32 | 100.10 | 98.32 | 99.83 | 1167 | NASDAQ | FSV | Fri, Jan 17, 2020 | 98.41 | 98.80 | 97.74 | 98.34 | 1166 | NASDAQ | FSV | Thu, Jan 16, 2020 | 99.66 | 99.87 | 97.82 | 98.16 | 1165 | NASDAQ | FSV | Wed, Jan 15, 2020 | 99.11 | 100.02 | 99.05 | 99.35 | 1164 | NASDAQ | FSV | Tue, Jan 14, 2020 | 97.46 | 99.14 | 97.46 | 98.72 | 1163 | NASDAQ | FSV | Mon, Jan 13, 2020 | 97.74 | 98.18 | 97.36 | 97.92 | 1162 | NASDAQ | FSV | Fri, Jan 10, 2020 | 97.19 | 97.73 | 96.93 | 97.56 | 1161 | NASDAQ | FSV | Thu, Jan 9, 2020 | 96.00 | 97.29 | 95.81 | 96.95 | 1160 | NASDAQ | FSV | Wed, Jan 8, 2020 | 94.67 | 95.94 | 94.59 | 95.75 | 1159 | NASDAQ | FSV | Tue, Jan 7, 2020 | 93.60 | 94.04 | 93.34 | 93.96 | 1158 | NASDAQ | FSV | Mon, Jan 6, 2020 | 94.35 | 94.63 | 93.49 | 93.87 | 1157 | NASDAQ | FSV | Fri, Jan 3, 2020 | 92.75 | 95.02 | 92.75 | 94.53 | 1156 | NASDAQ | FSV | Thu, Jan 2, 2020 | 93.04 | 93.43 | 92.16 | 93.29 | 1155 | NASDAQ | FSV | Tue, Dec 31, 2019 | 93.73 | 94.67 | 92.85 | 93.04 | 1154 | NASDAQ | FSV | Mon, Dec 30, 2019 | 94.74 | 94.74 | 93.07 | 93.37 | 1153 | NASDAQ | FSV | Fri, Dec 27, 2019 | 95.00 | 95.50 | 94.93 | 95.13 | 1152 | NASDAQ | FSV | Thu, Dec 26, 2019 | 95.77 | 95.92 | 95.02 | 95.23 | 1151 | NASDAQ | FSV | Tue, Dec 24, 2019 | 94.11 | 95.68 | 94.01 | 95.50 | 1150 | NASDAQ | FSV | Mon, Dec 23, 2019 | 94.38 | 94.88 | 93.06 | 93.96 | 1149 | NASDAQ | FSV | Fri, Dec 20, 2019 | 92.54 | 94.74 | 92.22 | 94.59 | 1148 | NASDAQ | FSV | Thu, Dec 19, 2019 | 91.59 | 93.48 | 91.59 | 92.22 | 1147 | NASDAQ | FSV | Wed, Dec 18, 2019 | 89.88 | 92.36 | 89.33 | 91.87 | 1146 | NASDAQ | FSV | Tue, Dec 17, 2019 | 89.53 | 90.06 | 88.60 | 89.51 | 1145 | NASDAQ | FSV | Mon, Dec 16, 2019 | 91.69 | 91.97 | 88.99 | 89.83 | 1144 | NASDAQ | FSV | Fri, Dec 13, 2019 | 90.86 | 91.46 | 90.78 | 91.46 | 1143 | NASDAQ | FSV | Thu, Dec 12, 2019 | 91.38 | 91.81 | 90.89 | 91.12 | 1142 | NASDAQ | FSV | Wed, Dec 11, 2019 | 91.94 | 92.46 | 90.86 | 91.58 | 1141 | NASDAQ | FSV | Tue, Dec 10, 2019 | 91.46 | 92.39 | 90.62 | 92.14 | 1140 | NASDAQ | FSV | Mon, Dec 9, 2019 | 93.34 | 93.64 | 90.93 | 91.51 | 1139 | NASDAQ | FSV | Fri, Dec 6, 2019 | 91.99 | 93.55 | 91.99 | 93.36 | 1138 | NASDAQ | FSV | Thu, Dec 5, 2019 | 90.18 | 92.56 | 90.16 | 92.56 | 1137 | NASDAQ | FSV | Wed, Dec 4, 2019 | 90.73 | 91.94 | 90.36 | 91.05 | 1136 | NASDAQ | FSV | Tue, Dec 3, 2019 | 90.15 | 91.43 | 89.51 | 90.85 | 1135 | NASDAQ | FSV | Mon, Dec 2, 2019 | 96.28 | 96.28 | 94.35 | 95.42 | 1134 | NASDAQ | FSV | Fri, Nov 29, 2019 | 96.42 | 96.60 | 95.19 | 95.89 | 1133 | NASDAQ | FSV | Wed, Nov 27, 2019 | 94.72 | 97.14 | 94.72 | 96.68 | 1132 | NASDAQ | FSV | Tue, Nov 26, 2019 | 95.16 | 95.39 | 94.29 | 95.30 | 1131 | NASDAQ | FSV | Mon, Nov 25, 2019 | 93.99 | 94.98 | 93.95 | 94.78 | 1130 | NASDAQ | FSV | Fri, Nov 22, 2019 | 91.99 | 93.84 | 91.88 | 93.59 | 1129 | NASDAQ | FSV | Thu, Nov 21, 2019 | 93.60 | 93.94 | 91.60 | 92.00 | 1128 | NASDAQ | FSV | Wed, Nov 20, 2019 | 91.74 | 93.87 | 91.58 | 93.84 | 1127 | NASDAQ | FSV | Tue, Nov 19, 2019 | 93.73 | 93.73 | 91.87 | 92.10 | 1126 | NASDAQ | FSV | Mon, Nov 18, 2019 | 90.31 | 93.65 | 90.31 | 93.16 | 1125 | NASDAQ | FSV | Fri, Nov 15, 2019 | 90.99 | 91.03 | 90.06 | 90.69 | 1124 | NASDAQ | FSV | Thu, Nov 14, 2019 | 90.74 | 91.07 | 90.26 | 90.54 | 1123 | NASDAQ | FSV | Wed, Nov 13, 2019 | 91.04 | 91.73 | 90.46 | 90.71 | 1122 | NASDAQ | FSV | Tue, Nov 12, 2019 | 89.30 | 91.54 | 88.69 | 90.88 | 1121 | NASDAQ | FSV | Mon, Nov 11, 2019 | 88.50 | 88.98 | 87.75 | 88.92 | 1120 | NASDAQ | FSV | Fri, Nov 8, 2019 | 88.57 | 89.30 | 87.78 | 88.34 | 1119 | NASDAQ | FSV | Thu, Nov 7, 2019 | 88.13 | 89.48 | 87.69 | 89.10 | 1118 | NASDAQ | FSV | Wed, Nov 6, 2019 | 89.53 | 89.53 | 87.56 | 87.98 | 1117 | NASDAQ | FSV | Tue, Nov 5, 2019 | 87.55 | 88.37 | 86.81 | 88.32 | 1116 | NASDAQ | FSV | Mon, Nov 4, 2019 | 88.13 | 88.18 | 86.53 | 87.10 | 1115 | NASDAQ | FSV | Fri, Nov 1, 2019 | 87.50 | 88.79 | 86.95 | 88.18 | 1114 | NASDAQ | FSV | Thu, Oct 31, 2019 | 87.33 | 87.48 | 86.96 | 87.31 | 1113 | NASDAQ | FSV | Wed, Oct 30, 2019 | 87.67 | 88.57 | 86.04 | 86.88 | 1112 | NASDAQ | FSV | Tue, Oct 29, 2019 | 88.84 | 89.21 | 87.20 | 88.24 | 1111 | NASDAQ | FSV | Mon, Oct 28, 2019 | 88.56 | 89.65 | 88.56 | 88.61 | 1110 | NASDAQ | FSV | Fri, Oct 25, 2019 | 88.60 | 89.14 | 85.88 | 88.96 | 1109 | NASDAQ | FSV | Thu, Oct 24, 2019 | 95.00 | 95.00 | 88.37 | 89.50 | 1108 | NASDAQ | FSV | Wed, Oct 23, 2019 | 99.66 | 101.40 | 94.91 | 95.01 | 1107 | NASDAQ | FSV | Tue, Oct 22, 2019 | 105.27 | 106.08 | 104.55 | 105.31 | 1106 | NASDAQ | FSV | Mon, Oct 21, 2019 | 104.60 | 106.31 | 104.26 | 105.45 | 1105 | NASDAQ | FSV | Fri, Oct 18, 2019 | 103.81 | 105.68 | 103.50 | 104.74 | 1104 | NASDAQ | FSV | Thu, Oct 17, 2019 | 104.44 | 104.44 | 102.61 | 104.22 | 1103 | NASDAQ | FSV | Wed, Oct 16, 2019 | 100.86 | 102.70 | 100.86 | 102.25 | 1102 | NASDAQ | FSV | Tue, Oct 15, 2019 | 100.92 | 102.01 | 100.91 | 101.44 | 1101 | NASDAQ | FSV | Mon, Oct 14, 2019 | 100.60 | 101.53 | 100.60 | 101.03 | 1100 | NASDAQ | FSV | Fri, Oct 11, 2019 | 101.41 | 102.38 | 100.76 | 101.10 | 1099 | NASDAQ | FSV | Thu, Oct 10, 2019 | 100.37 | 101.15 | 99.69 | 100.49 | 1098 | NASDAQ | FSV | Wed, Oct 9, 2019 | 100.55 | 100.96 | 100.07 | 100.12 | 1097 | NASDAQ | FSV | Tue, Oct 8, 2019 | 101.86 | 101.86 | 100.00 | 100.25 | 1096 | NASDAQ | FSV | Mon, Oct 7, 2019 | 100.07 | 102.12 | 100.01 | 101.97 | 1095 | NASDAQ | FSV | Fri, Oct 4, 2019 | 99.67 | 101.60 | 99.67 | 101.33 | 1094 | NASDAQ | FSV | Thu, Oct 3, 2019 | 98.10 | 100.81 | 98.10 | 100.44 | 1093 | NASDAQ | FSV | Wed, Oct 2, 2019 | 99.60 | 100.04 | 96.81 | 98.75 | 1092 | NASDAQ | FSV | Tue, Oct 1, 2019 | 102.52 | 102.72 | 99.53 | 99.73 | 1091 | NASDAQ | FSV | Mon, Sep 30, 2019 | 102.09 | 103.10 | 101.92 | 102.57 | 1090 | NASDAQ | FSV | Fri, Sep 27, 2019 | 103.77 | 104.45 | 101.69 | 102.26 | 1089 | NASDAQ | FSV | Thu, Sep 26, 2019 | 103.67 | 104.75 | 102.70 | 103.49 | 1088 | NASDAQ | FSV | Wed, Sep 25, 2019 | 104.80 | 106.10 | 102.64 | 102.64 | 1087 | NASDAQ | FSV | Tue, Sep 24, 2019 | 103.67 | 105.55 | 103.67 | 105.37 | 1086 | NASDAQ | FSV | Mon, Sep 23, 2019 | 104.86 | 104.86 | 103.30 | 104.00 | 1085 | NASDAQ | FSV | Fri, Sep 20, 2019 | 103.20 | 105.41 | 103.01 | 103.95 | 1084 | NASDAQ | FSV | Thu, Sep 19, 2019 | 102.17 | 103.85 | 101.21 | 103.31 | 1083 | NASDAQ | FSV | Wed, Sep 18, 2019 | 101.30 | 102.40 | 101.30 | 102.04 | 1082 | NASDAQ | FSV | Tue, Sep 17, 2019 | 100.40 | 101.28 | 98.62 | 101.28 | 1081 | NASDAQ | FSV | Mon, Sep 16, 2019 | 101.07 | 101.57 | 99.60 | 100.16 | 1080 | NASDAQ | FSV | Fri, Sep 13, 2019 | 101.85 | 102.09 | 100.36 | 100.81 | 1079 | NASDAQ | FSV | Thu, Sep 12, 2019 | 102.30 | 102.30 | 101.29 | 101.29 | 1078 | NASDAQ | FSV | Wed, Sep 11, 2019 | 102.43 | 102.89 | 101.26 | 101.55 | 1077 | NASDAQ | FSV | Tue, Sep 10, 2019 | 101.89 | 102.89 | 100.54 | 102.64 | 1076 | NASDAQ | FSV | Mon, Sep 9, 2019 | 102.04 | 102.29 | 100.95 | 101.69 | 1075 | NASDAQ | FSV | Fri, Sep 6, 2019 | 102.12 | 103.22 | 101.91 | 102.75 | 1074 | NASDAQ | FSV | Thu, Sep 5, 2019 | 104.73 | 111.09 | 102.04 | 102.59 | 1073 | NASDAQ | FSV | Wed, Sep 4, 2019 | 104.58 | 105.50 | 104.42 | 104.94 | 1072 | NASDAQ | FSV | Tue, Sep 3, 2019 | 104.33 | 104.47 | 103.41 | 104.14 | 1071 | NASDAQ | FSV | Fri, Aug 30, 2019 | 99.62 | 104.51 | 99.03 | 103.89 | 1070 | NASDAQ | FSV | Thu, Aug 29, 2019 | 103.47 | 103.50 | 102.72 | 102.96 | 1069 | NASDAQ | FSV | Wed, Aug 28, 2019 | 101.57 | 104.22 | 101.57 | 102.35 | 1068 | NASDAQ | FSV | Tue, Aug 27, 2019 | 100.20 | 102.43 | 100.20 | 102.07 | 1067 | NASDAQ | FSV | Mon, Aug 26, 2019 | 99.73 | 100.52 | 98.77 | 99.87 | 1066 | NASDAQ | FSV | Fri, Aug 23, 2019 | 101.40 | 101.65 | 99.36 | 99.71 | 1065 | NASDAQ | FSV | Thu, Aug 22, 2019 | 102.36 | 104.98 | 100.62 | 101.74 | 1064 | NASDAQ | FSV | Wed, Aug 21, 2019 | 101.62 | 103.27 | 101.62 | 102.64 | 1063 | NASDAQ | FSV | Tue, Aug 20, 2019 | 102.24 | 102.91 | 101.79 | 101.81 | 1062 | NASDAQ | FSV | Mon, Aug 19, 2019 | 102.75 | 103.33 | 102.54 | 102.64 | 1061 | NASDAQ | FSV | Fri, Aug 16, 2019 | 102.05 | 103.08 | 102.05 | 102.90 | 1060 | NASDAQ | FSV | Thu, Aug 15, 2019 | 102.80 | 103.25 | 102.12 | 102.12 | 1059 | NASDAQ | FSV | Wed, Aug 14, 2019 | 104.72 | 104.72 | 102.61 | 103.14 | 1058 | NASDAQ | FSV | Tue, Aug 13, 2019 | 104.54 | 105.01 | 102.78 | 104.81 | 1057 | NASDAQ | FSV | Mon, Aug 12, 2019 | 106.78 | 106.87 | 104.50 | 104.80 | 1056 | NASDAQ | FSV | Fri, Aug 9, 2019 | 107.05 | 107.37 | 105.89 | 106.25 | 1055 | NASDAQ | FSV | Thu, Aug 8, 2019 | 104.84 | 108.42 | 104.84 | 107.40 | 1054 | NASDAQ | FSV | Wed, Aug 7, 2019 | 103.35 | 105.84 | 103.35 | 104.96 | 1053 | NASDAQ | FSV | Tue, Aug 6, 2019 | 104.37 | 105.60 | 104.13 | 104.37 | 1052 | NASDAQ | FSV | Mon, Aug 5, 2019 | 104.08 | 105.11 | 98.02 | 104.53 | 1051 | NASDAQ | FSV | Fri, Aug 2, 2019 | 105.71 | 106.77 | 104.38 | 105.28 | 1050 | NASDAQ | FSV | Thu, Aug 1, 2019 | 104.56 | 108.24 | 104.56 | 106.28 | 1049 | NASDAQ | FSV | Wed, Jul 31, 2019 | 105.94 | 106.53 | 104.78 | 104.87 | 1048 | NASDAQ | FSV | Tue, Jul 30, 2019 | 104.31 | 106.39 | 104.31 | 106.27 | 1047 | NASDAQ | FSV | Mon, Jul 29, 2019 | 105.91 | 105.91 | 105.05 | 105.32 | 1046 | NASDAQ | FSV | Fri, Jul 26, 2019 | 105.90 | 105.90 | 103.74 | 105.11 | 1045 | NASDAQ | FSV | Thu, Jul 25, 2019 | 103.19 | 106.73 | 103.16 | 105.28 | 1044 | NASDAQ | FSV | Wed, Jul 24, 2019 | 101.22 | 102.83 | 98.99 | 102.79 | 1043 | NASDAQ | FSV | Tue, Jul 23, 2019 | 96.21 | 99.52 | 96.21 | 99.24 | 1042 | NASDAQ | FSV | Mon, Jul 22, 2019 | 96.68 | 97.16 | 96.13 | 97.09 | 1041 | NASDAQ | FSV | Fri, Jul 19, 2019 | 97.60 | 97.97 | 96.11 | 96.37 | 1040 | NASDAQ | FSV | Thu, Jul 18, 2019 | 97.59 | 98.29 | 97.47 | 97.88 | 1039 | NASDAQ | FSV | Wed, Jul 17, 2019 | 97.64 | 98.41 | 96.84 | 97.60 | 1038 | NASDAQ | FSV | Tue, Jul 16, 2019 | 97.11 | 98.73 | 97.00 | 97.18 | 1037 | NASDAQ | FSV | Mon, Jul 15, 2019 | 96.73 | 98.11 | 96.16 | 96.99 | 1036 | NASDAQ | FSV | Fri, Jul 12, 2019 | 96.25 | 96.34 | 95.29 | 96.10 | 1035 | NASDAQ | FSV | Thu, Jul 11, 2019 | 97.96 | 98.82 | 96.00 | 96.37 | 1034 | NASDAQ | FSV | Wed, Jul 10, 2019 | 98.75 | 98.75 | 97.07 | 97.32 | 1033 | NASDAQ | FSV | Tue, Jul 9, 2019 | 97.19 | 98.39 | 96.41 | 97.35 | 1032 | NASDAQ | FSV | Mon, Jul 8, 2019 | 97.58 | 98.15 | 96.66 | 96.79 | 1031 | NASDAQ | FSV | Fri, Jul 5, 2019 | 98.35 | 100.86 | 96.59 | 97.58 | 1030 | NASDAQ | FSV | Wed, Jul 3, 2019 | 98.56 | 99.24 | 98.40 | 98.40 | 1029 | NASDAQ | FSV | Tue, Jul 2, 2019 | 96.38 | 98.58 | 95.02 | 98.21 | 1028 | NASDAQ | FSV | Mon, Jul 1, 2019 | 96.95 | 97.44 | 95.78 | 96.71 | 1027 | NASDAQ | FSV | Fri, Jun 28, 2019 | 95.43 | 96.17 | 94.26 | 95.92 | 1026 | NASDAQ | FSV | Thu, Jun 27, 2019 | 95.46 | 95.46 | 94.40 | 94.99 | 1025 | NASDAQ | FSV | Wed, Jun 26, 2019 | 96.44 | 96.44 | 93.69 | 94.78 | 1024 | NASDAQ | FSV | Tue, Jun 25, 2019 | 97.94 | 98.14 | 95.29 | 95.69 | 1023 | NASDAQ | FSV | Mon, Jun 24, 2019 | 96.56 | 97.69 | 95.62 | 97.56 | 1022 | NASDAQ | FSV | Fri, Jun 21, 2019 | 96.32 | 96.98 | 95.81 | 96.48 | 1021 | NASDAQ | FSV | Thu, Jun 20, 2019 | 100.11 | 100.19 | 96.87 | 97.18 | 1020 | NASDAQ | FSV | Wed, Jun 19, 2019 | 98.01 | 99.35 | 97.60 | 98.74 | 1019 | NASDAQ | FSV | Tue, Jun 18, 2019 | 97.03 | 97.89 | 96.58 | 97.75 | 1018 | NASDAQ | FSV | Mon, Jun 17, 2019 | 96.55 | 96.94 | 96.08 | 96.71 | 1017 | NASDAQ | FSV | Fri, Jun 14, 2019 | 97.61 | 97.61 | 96.22 | 96.70 | 1016 | NASDAQ | FSV | Thu, Jun 13, 2019 | 95.69 | 96.40 | 95.48 | 96.40 | 1015 | NASDAQ | FSV | Wed, Jun 12, 2019 | 95.01 | 95.98 | 95.00 | 95.81 | 1014 | NASDAQ | FSV | Tue, Jun 11, 2019 | 95.92 | 96.51 | 93.97 | 95.08 | 1013 | NASDAQ | FSV | Mon, Jun 10, 2019 | 94.67 | 96.25 | 94.60 | 95.70 | 1012 | NASDAQ | FSV | Fri, Jun 7, 2019 | 95.67 | 96.42 | 94.54 | 94.88 | 1011 | NASDAQ | FSV | Thu, Jun 6, 2019 | 94.35 | 95.56 | 93.95 | 95.43 | 1010 | NASDAQ | FSV | Wed, Jun 5, 2019 | 91.24 | 93.85 | 91.15 | 93.70 | 1009 | NASDAQ | FSV | Tue, Jun 4, 2019 | 90.67 | 91.39 | 90.49 | 91.24 | 1008 | NASDAQ | FSV | Mon, Jun 3, 2019 | 90.30 | 91.07 | 90.23 | 90.55 | 1007 | NASDAQ | FSV | Fri, May 31, 2019 | 90.53 | 90.66 | 89.59 | 90.36 | 1006 | NASDAQ | FSV | Thu, May 30, 2019 | 91.33 | 91.74 | 89.87 | 90.40 | 1005 | NASDAQ | FSV | Wed, May 29, 2019 | 91.66 | 93.39 | 90.32 | 90.36 | 1004 | NASDAQ | FSV | Tue, May 28, 2019 | 94.50 | 94.60 | 92.26 | 92.45 | 1003 | NASDAQ | FSV | Fri, May 24, 2019 | 94.59 | 95.55 | 94.58 | 94.58 | 1002 | NASDAQ | FSV | Thu, May 23, 2019 | 88.64 | 93.86 | 87.62 | 93.50 | 1001 | NASDAQ | FSV | Wed, May 22, 2019 | 86.27 | 86.48 | 85.26 | 86.13 | 1000 | NASDAQ | FSV | Tue, May 21, 2019 | 87.96 | 88.01 | 86.09 | 86.29 | 999 | NASDAQ | FSV | Mon, May 20, 2019 | 85.93 | 89.01 | 85.93 | 86.62 | 998 | NASDAQ | FSV | Fri, May 17, 2019 | 89.03 | 89.52 | 87.11 | 87.79 | 997 | NASDAQ | FSV | Thu, May 16, 2019 | 87.73 | 89.21 | 87.54 | 89.01 | 996 | NASDAQ | FSV | Wed, May 15, 2019 | 86.49 | 87.68 | 85.69 | 86.97 | 995 | NASDAQ | FSV | Tue, May 14, 2019 | 85.80 | 86.37 | 85.61 | 86.07 | 994 | NASDAQ | FSV | Mon, May 13, 2019 | 86.31 | 86.46 | 85.17 | 86.04 | 993 | NASDAQ | FSV | Fri, May 10, 2019 | 86.07 | 86.89 | 85.51 | 86.89 | 992 | NASDAQ | FSV | Thu, May 9, 2019 | 85.92 | 86.15 | 85.48 | 85.79 | 991 | NASDAQ | FSV | Wed, May 8, 2019 | 87.01 | 87.01 | 85.93 | 86.38 | 990 | NASDAQ | FSV | Tue, May 7, 2019 | 86.42 | 86.70 | 85.97 | 86.60 | 989 | NASDAQ | FSV | Mon, May 6, 2019 | 86.97 | 87.80 | 86.97 | 87.62 | 988 | NASDAQ | FSV | Fri, May 3, 2019 | 87.45 | 88.12 | 87.45 | 87.94 | 987 | NASDAQ | FSV | Thu, May 2, 2019 | 87.18 | 87.48 | 86.61 | 87.38 | 986 | NASDAQ | FSV | Wed, May 1, 2019 | 88.14 | 88.14 | 86.99 | 87.13 | 985 | NASDAQ | FSV | Tue, Apr 30, 2019 | 87.01 | 87.35 | 86.41 | 87.22 | 984 | NASDAQ | FSV | Mon, Apr 29, 2019 | 86.55 | 86.67 | 83.02 | 86.36 | 983 | NASDAQ | FSV | Fri, Apr 26, 2019 | 87.65 | 87.77 | 86.70 | 86.97 | 982 | NASDAQ | FSV | Thu, Apr 25, 2019 | 87.07 | 87.84 | 86.93 | 87.67 | 981 | NASDAQ | FSV | Wed, Apr 24, 2019 | 83.77 | 87.59 | 83.77 | 87.27 | 980 | NASDAQ | FSV | Tue, Apr 23, 2019 | 86.83 | 88.11 | 86.64 | 88.11 | 979 | NASDAQ | FSV | Mon, Apr 22, 2019 | 86.59 | 87.85 | 86.59 | 87.42 | 978 | NASDAQ | FSV | Thu, Apr 18, 2019 | 86.47 | 87.47 | 85.80 | 87.05 | 977 | NASDAQ | FSV | Wed, Apr 17, 2019 | 88.83 | 88.83 | 85.41 | 86.48 | 976 | NASDAQ | FSV | Tue, Apr 16, 2019 | 89.64 | 89.88 | 88.14 | 88.21 | 975 | NASDAQ | FSV | Mon, Apr 15, 2019 | 89.13 | 89.78 | 89.13 | 89.39 | 974 | NASDAQ | FSV | Fri, Apr 12, 2019 | 88.14 | 89.64 | 88.09 | 89.59 | 973 | NASDAQ | FSV | Thu, Apr 11, 2019 | 89.53 | 89.53 | 88.14 | 88.30 | 972 | NASDAQ | FSV | Wed, Apr 10, 2019 | 88.43 | 89.66 | 88.12 | 89.21 | 971 | NASDAQ | FSV | Tue, Apr 9, 2019 | 87.93 | 88.36 | 87.83 | 88.07 | 970 | NASDAQ | FSV | Mon, Apr 8, 2019 | 88.07 | 88.50 | 87.20 | 87.74 | 969 | NASDAQ | FSV | Fri, Apr 5, 2019 | 88.29 | 88.43 | 87.63 | 88.07 | 968 | NASDAQ | FSV | Thu, Apr 4, 2019 | 88.89 | 88.89 | 87.93 | 88.19 | 967 | NASDAQ | FSV | Wed, Apr 3, 2019 | 89.32 | 89.32 | 88.26 | 88.45 | 966 | NASDAQ | FSV | Tue, Apr 2, 2019 | 89.92 | 89.92 | 88.30 | 88.72 | 965 | NASDAQ | FSV | Mon, Apr 1, 2019 | 89.36 | 89.95 | 88.20 | 89.62 | 964 | NASDAQ | FSV | Fri, Mar 29, 2019 | 88.42 | 89.67 | 87.70 | 89.34 | 963 | NASDAQ | FSV | Thu, Mar 28, 2019 | 86.80 | 88.09 | 86.65 | 87.70 | 962 | NASDAQ | FSV | Wed, Mar 27, 2019 | 85.03 | 86.97 | 85.03 | 86.79 | 961 | NASDAQ | FSV | Tue, Mar 26, 2019 | 85.82 | 86.02 | 84.85 | 85.81 | 960 | NASDAQ | FSV | Mon, Mar 25, 2019 | 83.90 | 85.27 | 83.40 | 85.22 | 959 | NASDAQ | FSV | Fri, Mar 22, 2019 | 84.91 | 85.15 | 84.02 | 84.02 | 958 | NASDAQ | FSV | Thu, Mar 21, 2019 | 84.05 | 85.44 | 83.94 | 85.37 | 957 | NASDAQ | FSV | Wed, Mar 20, 2019 | 83.69 | 84.33 | 83.22 | 83.97 | 956 | NASDAQ | FSV | Tue, Mar 19, 2019 | 84.85 | 85.06 | 83.98 | 83.98 | 955 | NASDAQ | FSV | Mon, Mar 18, 2019 | 84.88 | 85.23 | 83.70 | 84.26 | 954 | NASDAQ | FSV | Fri, Mar 15, 2019 | 85.15 | 85.55 | 83.91 | 84.40 | 953 | NASDAQ | FSV | Thu, Mar 14, 2019 | 84.32 | 85.51 | 83.96 | 85.27 | 952 | NASDAQ | FSV | Wed, Mar 13, 2019 | 86.72 | 87.10 | 83.68 | 84.26 | 951 | NASDAQ | FSV | Tue, Mar 12, 2019 | 86.89 | 86.89 | 85.90 | 86.65 | 950 | NASDAQ | FSV | Mon, Mar 11, 2019 | 85.95 | 86.98 | 85.01 | 86.74 | 949 | NASDAQ | FSV | Fri, Mar 8, 2019 | 86.54 | 86.75 | 85.20 | 85.57 | 948 | NASDAQ | FSV | Thu, Mar 7, 2019 | 87.41 | 87.41 | 86.04 | 86.78 | 947 | NASDAQ | FSV | Wed, Mar 6, 2019 | 87.49 | 87.49 | 86.64 | 87.06 | 946 | NASDAQ | FSV | Tue, Mar 5, 2019 | 86.90 | 88.07 | 86.82 | 87.94 | 945 | NASDAQ | FSV | Mon, Mar 4, 2019 | 86.41 | 87.51 | 86.16 | 87.02 | 944 | NASDAQ | FSV | Fri, Mar 1, 2019 | 87.15 | 87.15 | 85.66 | 86.50 | 943 | NASDAQ | FSV | Thu, Feb 28, 2019 | 86.95 | 87.06 | 86.38 | 86.84 | 942 | NASDAQ | FSV | Wed, Feb 27, 2019 | 87.59 | 87.59 | 86.59 | 87.20 | 941 | NASDAQ | FSV | Tue, Feb 26, 2019 | 87.12 | 87.91 | 86.72 | 87.64 | 940 | NASDAQ | FSV | Mon, Feb 25, 2019 | 88.52 | 88.93 | 87.06 | 87.11 | 939 | NASDAQ | FSV | Fri, Feb 22, 2019 | 88.03 | 88.40 | 87.46 | 88.29 | 938 | NASDAQ | FSV | Thu, Feb 21, 2019 | 87.78 | 87.90 | 87.15 | 87.58 | 937 | NASDAQ | FSV | Wed, Feb 20, 2019 | 86.41 | 87.84 | 86.22 | 87.62 | 936 | NASDAQ | FSV | Tue, Feb 19, 2019 | 87.65 | 87.65 | 86.04 | 86.80 | 935 | NASDAQ | FSV | Fri, Feb 15, 2019 | 87.91 | 87.91 | 87.11 | 87.26 | 934 | NASDAQ | FSV | Thu, Feb 14, 2019 | 88.24 | 88.39 | 87.02 | 87.84 | 933 | NASDAQ | FSV | Wed, Feb 13, 2019 | 87.61 | 89.17 | 87.61 | 88.63 | 932 | NASDAQ | FSV | Tue, Feb 12, 2019 | 85.44 | 87.44 | 85.26 | 87.13 | 931 | NASDAQ | FSV | Mon, Feb 11, 2019 | 85.06 | 85.30 | 84.42 | 84.77 | 930 | NASDAQ | FSV | Fri, Feb 8, 2019 | 84.16 | 84.87 | 83.81 | 84.71 | 929 | NASDAQ | FSV | Thu, Feb 7, 2019 | 83.40 | 84.85 | 83.00 | 83.89 | 928 | NASDAQ | FSV | Wed, Feb 6, 2019 | 83.75 | 84.76 | 83.02 | 83.78 | 927 | NASDAQ | FSV | Tue, Feb 5, 2019 | 81.89 | 83.77 | 81.89 | 83.48 | 926 | NASDAQ | FSV | Mon, Feb 4, 2019 | 81.72 | 82.33 | 81.43 | 82.19 | 925 | NASDAQ | FSV | Fri, Feb 1, 2019 | 81.28 | 82.03 | 80.98 | 81.71 | 924 | NASDAQ | FSV | Thu, Jan 31, 2019 | 80.98 | 81.95 | 80.78 | 81.28 | 923 | NASDAQ | FSV | Wed, Jan 30, 2019 | 81.14 | 81.21 | 80.01 | 80.94 | 922 | NASDAQ | FSV | Tue, Jan 29, 2019 | 80.58 | 81.83 | 80.36 | 80.77 | 921 | NASDAQ | FSV | Mon, Jan 28, 2019 | 80.36 | 81.19 | 79.84 | 80.59 | 920 | NASDAQ | FSV | Fri, Jan 25, 2019 | 78.84 | 80.72 | 78.84 | 80.46 | 919 | NASDAQ | FSV | Thu, Jan 24, 2019 | 77.94 | 78.76 | 77.94 | 78.59 | 918 | NASDAQ | FSV | Wed, Jan 23, 2019 | 77.24 | 77.97 | 77.19 | 77.74 | 917 | NASDAQ | FSV | Tue, Jan 22, 2019 | 75.33 | 76.79 | 74.37 | 76.79 | 916 | NASDAQ | FSV | Fri, Jan 18, 2019 | 75.51 | 76.77 | 75.36 | 76.38 | 915 | NASDAQ | FSV | Thu, Jan 17, 2019 | 74.60 | 75.68 | 74.49 | 75.43 | 914 | NASDAQ | FSV | Wed, Jan 16, 2019 | 74.25 | 74.48 | 73.62 | 74.24 | 913 | NASDAQ | FSV | Tue, Jan 15, 2019 | 74.43 | 74.43 | 73.24 | 73.79 | 912 | NASDAQ | FSV | Mon, Jan 14, 2019 | 72.47 | 73.42 | 72.14 | 73.35 | 911 | NASDAQ | FSV | Fri, Jan 11, 2019 | 73.26 | 73.28 | 72.20 | 72.86 | 910 | NASDAQ | FSV | Thu, Jan 10, 2019 | 73.00 | 73.40 | 72.35 | 73.03 | 909 | NASDAQ | FSV | Wed, Jan 9, 2019 | 71.86 | 72.72 | 71.23 | 72.66 | 908 | NASDAQ | FSV | Tue, Jan 8, 2019 | 71.27 | 72.23 | 71.27 | 71.87 | 907 | NASDAQ | FSV | Mon, Jan 7, 2019 | 69.61 | 71.56 | 69.34 | 71.20 | 906 | NASDAQ | FSV | Fri, Jan 4, 2019 | 66.32 | 69.29 | 66.32 | 69.29 | 905 | NASDAQ | FSV | Thu, Jan 3, 2019 | 67.25 | 67.60 | 65.55 | 66.08 | 904 | NASDAQ | FSV | Wed, Jan 2, 2019 | 68.25 | 68.34 | 66.84 | 67.23 | 903 | NASDAQ | FSV | Mon, Dec 31, 2018 | 68.20 | 68.86 | 67.85 | 68.48 | 902 | NASDAQ | FSV | Fri, Dec 28, 2018 | 67.63 | 68.78 | 67.59 | 68.14 | 901 | NASDAQ | FSV | Thu, Dec 27, 2018 | 65.91 | 67.24 | 64.87 | 67.17 | 900 | NASDAQ | FSV | Wed, Dec 26, 2018 | 67.02 | 67.19 | 65.28 | 66.55 | 899 | NASDAQ | FSV | Mon, Dec 24, 2018 | 65.78 | 66.61 | 65.53 | 66.41 | 898 | NASDAQ | FSV | Fri, Dec 21, 2018 | 65.73 | 67.20 | 65.03 | 65.96 | 897 | NASDAQ | FSV | Thu, Dec 20, 2018 | 68.64 | 68.64 | 65.34 | 65.77 | 896 | NASDAQ | FSV | Wed, Dec 19, 2018 | 68.43 | 70.05 | 68.08 | 68.32 | 895 | NASDAQ | FSV | Tue, Dec 18, 2018 | 67.49 | 69.16 | 67.40 | 68.44 | 894 | NASDAQ | FSV | Mon, Dec 17, 2018 | 69.99 | 70.14 | 66.93 | 67.14 | 893 | NASDAQ | FSV | Fri, Dec 14, 2018 | 71.42 | 71.42 | 69.87 | 70.55 | 892 | NASDAQ | FSV | Thu, Dec 13, 2018 | 72.54 | 72.92 | 71.53 | 71.64 | 891 | NASDAQ | FSV | Wed, Dec 12, 2018 | 73.52 | 73.76 | 72.80 | 72.92 | 890 | NASDAQ | FSV | Tue, Dec 11, 2018 | 73.46 | 73.48 | 72.60 | 72.65 | 889 | NASDAQ | FSV | Mon, Dec 10, 2018 | 74.97 | 74.99 | 72.80 | 73.09 | 888 | NASDAQ | FSV | Fri, Dec 7, 2018 | 75.92 | 76.65 | 74.21 | 74.82 | 887 | NASDAQ | FSV | Thu, Dec 6, 2018 | 75.81 | 75.93 | 73.79 | 75.93 | 886 | NASDAQ | FSV | Tue, Dec 4, 2018 | 77.64 | 78.28 | 75.77 | 76.27 | 885 | NASDAQ | FSV | Mon, Dec 3, 2018 | 76.86 | 77.82 | 75.64 | 77.65 | 884 | NASDAQ | FSV | Fri, Nov 30, 2018 | 74.88 | 75.85 | 74.67 | 75.64 | 883 | NASDAQ | FSV | Thu, Nov 29, 2018 | 74.69 | 75.39 | 73.86 | 74.87 | 882 | NASDAQ | FSV | Wed, Nov 28, 2018 | 74.08 | 74.65 | 73.71 | 74.41 | 881 | NASDAQ | FSV | Tue, Nov 27, 2018 | 74.04 | 74.29 | 73.61 | 74.07 | 880 | NASDAQ | FSV | Mon, Nov 26, 2018 | 73.21 | 74.66 | 73.21 | 74.20 | 879 | NASDAQ | FSV | Fri, Nov 23, 2018 | 73.44 | 73.72 | 72.00 | 73.16 | 878 | NASDAQ | FSV | Wed, Nov 21, 2018 | 72.80 | 73.97 | 72.42 | 73.90 | 877 | NASDAQ | FSV | Tue, Nov 20, 2018 | 72.21 | 73.19 | 71.91 | 72.79 | 876 | NASDAQ | FSV | Mon, Nov 19, 2018 | 73.59 | 73.65 | 72.85 | 73.25 | 875 | NASDAQ | FSV | Fri, Nov 16, 2018 | 72.43 | 73.41 | 72.04 | 73.29 | 874 | NASDAQ | FSV | Thu, Nov 15, 2018 | 74.27 | 74.30 | 72.38 | 72.56 | 873 | NASDAQ | FSV | Wed, Nov 14, 2018 | 74.36 | 74.90 | 74.36 | 74.54 | 872 | NASDAQ | FSV | Tue, Nov 13, 2018 | 74.34 | 75.29 | 73.76 | 74.32 | 871 | NASDAQ | FSV | Mon, Nov 12, 2018 | 74.46 | 74.63 | 73.97 | 74.35 | 870 | NASDAQ | FSV | Fri, Nov 9, 2018 | 75.24 | 75.24 | 73.90 | 74.50 | 869 | NASDAQ | FSV | Thu, Nov 8, 2018 | 75.54 | 75.57 | 74.95 | 75.26 | 868 | NASDAQ | FSV | Wed, Nov 7, 2018 | 75.17 | 75.36 | 74.54 | 74.97 | 867 | NASDAQ | FSV | Tue, Nov 6, 2018 | 74.39 | 74.89 | 73.95 | 74.70 | 866 | NASDAQ | FSV | Mon, Nov 5, 2018 | 75.33 | 75.66 | 73.90 | 74.30 | 865 | NASDAQ | FSV | Fri, Nov 2, 2018 | 75.50 | 75.76 | 74.72 | 75.34 | 864 | NASDAQ | FSV | Thu, Nov 1, 2018 | 74.20 | 75.34 | 72.79 | 75.01 | 863 | NASDAQ | FSV | Wed, Oct 31, 2018 | 72.49 | 74.01 | 72.10 | 73.40 | 862 | NASDAQ | FSV | Tue, Oct 30, 2018 | 70.75 | 71.67 | 70.75 | 71.50 | 861 | NASDAQ | FSV | Mon, Oct 29, 2018 | 72.32 | 72.78 | 70.97 | 71.19 | 860 | NASDAQ | FSV | Fri, Oct 26, 2018 | 73.28 | 73.64 | 72.06 | 72.33 | 859 | NASDAQ | FSV | Thu, Oct 25, 2018 | 76.54 | 76.54 | 73.99 | 74.44 | 858 | NASDAQ | FSV | Wed, Oct 24, 2018 | 77.72 | 78.74 | 74.75 | 75.82 | 857 | NASDAQ | FSV | Tue, Oct 23, 2018 | 81.08 | 81.08 | 78.09 | 78.47 | 856 | NASDAQ | FSV | Mon, Oct 22, 2018 | 81.94 | 82.51 | 81.37 | 81.56 | 855 | NASDAQ | FSV | Fri, Oct 19, 2018 | 80.29 | 81.95 | 80.27 | 81.43 | 854 | NASDAQ | FSV | Thu, Oct 18, 2018 | 78.98 | 80.35 | 78.98 | 79.63 | 853 | NASDAQ | FSV | Wed, Oct 17, 2018 | 79.64 | 80.08 | 79.14 | 79.59 | 852 | NASDAQ | FSV | Tue, Oct 16, 2018 | 79.18 | 80.23 | 79.00 | 79.83 | 851 | NASDAQ | FSV | Mon, Oct 15, 2018 | 78.64 | 79.09 | 78.00 | 78.32 | 850 | NASDAQ | FSV | Fri, Oct 12, 2018 | 79.45 | 79.86 | 78.32 | 78.68 | 849 | NASDAQ | FSV | Thu, Oct 11, 2018 | 78.43 | 79.39 | 78.19 | 78.62 | 848 | NASDAQ | FSV | Wed, Oct 10, 2018 | 80.85 | 80.85 | 78.45 | 78.45 | 847 | NASDAQ | FSV | Tue, Oct 9, 2018 | 80.67 | 81.72 | 80.62 | 80.84 | 846 | NASDAQ | FSV | Mon, Oct 8, 2018 | 82.14 | 82.14 | 80.88 | 80.88 | 845 | NASDAQ | FSV | Fri, Oct 5, 2018 | 82.60 | 83.25 | 82.01 | 82.47 | 844 | NASDAQ | FSV | Thu, Oct 4, 2018 | 83.45 | 83.45 | 82.01 | 82.77 | 843 | NASDAQ | FSV | Wed, Oct 3, 2018 | 83.15 | 83.55 | 82.58 | 83.00 | 842 | NASDAQ | FSV | Tue, Oct 2, 2018 | 84.11 | 84.12 | 82.86 | 83.14 | 841 | NASDAQ | FSV | Mon, Oct 1, 2018 | 85.20 | 86.08 | 83.71 | 84.15 | 840 | NASDAQ | FSV | Fri, Sep 28, 2018 | 83.82 | 85.26 | 83.82 | 84.66 | 839 | NASDAQ | FSV | Thu, Sep 27, 2018 | 83.11 | 83.70 | 82.70 | 83.59 | 838 | NASDAQ | FSV | Wed, Sep 26, 2018 | 84.82 | 84.97 | 82.64 | 83.12 | 837 | NASDAQ | FSV | Tue, Sep 25, 2018 | 84.75 | 85.00 | 84.54 | 84.90 | 836 | NASDAQ | FSV | Mon, Sep 24, 2018 | 84.86 | 85.20 | 84.63 | 84.69 | 835 | NASDAQ | FSV | Fri, Sep 21, 2018 | 85.38 | 85.38 | 84.34 | 84.89 | 834 | NASDAQ | FSV | Thu, Sep 20, 2018 | 85.18 | 85.91 | 84.86 | 85.14 | 833 | NASDAQ | FSV | Wed, Sep 19, 2018 | 86.43 | 86.43 | 84.74 | 84.79 | 832 | NASDAQ | FSV | Tue, Sep 18, 2018 | 85.70 | 86.62 | 85.57 | 86.17 | 831 | NASDAQ | FSV | Mon, Sep 17, 2018 | 84.60 | 85.77 | 84.58 | 85.43 | 830 | NASDAQ | FSV | Fri, Sep 14, 2018 | 85.20 | 86.07 | 85.18 | 85.40 | 829 | NASDAQ | FSV | Thu, Sep 13, 2018 | 86.57 | 86.74 | 85.28 | 85.57 | 828 | NASDAQ | FSV | Wed, Sep 12, 2018 | 86.86 | 86.86 | 85.68 | 86.25 | 827 | NASDAQ | FSV | Tue, Sep 11, 2018 | 87.29 | 87.44 | 85.44 | 85.94 | 826 | NASDAQ | FSV | Mon, Sep 10, 2018 | 87.06 | 87.57 | 86.67 | 87.28 | 825 | NASDAQ | FSV | Fri, Sep 7, 2018 | 86.61 | 87.54 | 86.43 | 86.69 | 824 | NASDAQ | FSV | Thu, Sep 6, 2018 | 86.51 | 87.19 | 85.71 | 87.19 | 823 | NASDAQ | FSV | Wed, Sep 5, 2018 | 85.12 | 86.01 | 85.12 | 85.68 | 822 | NASDAQ | FSV | Tue, Sep 4, 2018 | 86.09 | 86.09 | 83.88 | 85.75 | 821 | NASDAQ | FSV | Fri, Aug 31, 2018 | 86.20 | 86.20 | 85.25 | 85.86 | 820 | NASDAQ | FSV | Thu, Aug 30, 2018 | 87.17 | 87.31 | 86.17 | 86.43 | 819 | NASDAQ | FSV | Wed, Aug 29, 2018 | 87.55 | 90.21 | 86.86 | 87.29 | 818 | NASDAQ | FSV | Tue, Aug 28, 2018 | 88.14 | 88.43 | 87.23 | 87.54 | 817 | NASDAQ | FSV | Mon, Aug 27, 2018 | 87.24 | 87.99 | 86.27 | 87.72 | 816 | NASDAQ | FSV | Fri, Aug 24, 2018 | 86.21 | 86.89 | 85.75 | 86.49 | 815 | NASDAQ | FSV | Thu, Aug 23, 2018 | 86.05 | 86.23 | 85.55 | 85.63 | 814 | NASDAQ | FSV | Wed, Aug 22, 2018 | 86.03 | 86.31 | 85.62 | 86.06 | 813 | NASDAQ | FSV | Tue, Aug 21, 2018 | 85.69 | 86.13 | 85.13 | 86.04 | 812 | NASDAQ | FSV | Mon, Aug 20, 2018 | 86.06 | 86.06 | 84.62 | 85.00 | 811 | NASDAQ | FSV | Fri, Aug 17, 2018 | 82.63 | 86.44 | 82.63 | 85.37 | 810 | NASDAQ | FSV | Thu, Aug 16, 2018 | 82.20 | 82.98 | 82.20 | 82.48 | 809 | NASDAQ | FSV | Wed, Aug 15, 2018 | 82.26 | 82.39 | 81.58 | 82.14 | 808 | NASDAQ | FSV | Tue, Aug 14, 2018 | 81.54 | 82.79 | 81.44 | 82.27 | 807 | NASDAQ | FSV | Mon, Aug 13, 2018 | 82.45 | 84.39 | 80.82 | 81.72 | 806 | NASDAQ | FSV | Fri, Aug 10, 2018 | 82.20 | 83.16 | 81.51 | 82.44 | 805 | NASDAQ | FSV | Thu, Aug 9, 2018 | 83.04 | 83.14 | 82.16 | 82.21 | 804 | NASDAQ | FSV | Wed, Aug 8, 2018 | 80.93 | 82.81 | 80.93 | 82.57 | 803 | NASDAQ | FSV | Tue, Aug 7, 2018 | 82.85 | 82.85 | 81.07 | 81.33 | 802 | NASDAQ | FSV | Mon, Aug 6, 2018 | 83.80 | 83.80 | 82.04 | 83.01 | 801 | NASDAQ | FSV | Fri, Aug 3, 2018 | 83.38 | 83.49 | 81.85 | 82.19 | 800 | NASDAQ | FSV | Thu, Aug 2, 2018 | 82.88 | 83.19 | 81.90 | 83.12 | 799 | NASDAQ | FSV | Wed, Aug 1, 2018 | 82.54 | 83.74 | 81.80 | 82.89 | 798 | NASDAQ | FSV | Tue, Jul 31, 2018 | 82.46 | 83.62 | 82.26 | 83.18 | 797 | NASDAQ | FSV | Mon, Jul 30, 2018 | 83.04 | 83.43 | 81.94 | 82.27 | 796 | NASDAQ | FSV | Fri, Jul 27, 2018 | 85.32 | 85.32 | 83.01 | 84.05 | 795 | NASDAQ | FSV | Thu, Jul 26, 2018 | 84.95 | 86.05 | 83.25 | 85.10 | 794 | NASDAQ | FSV | Wed, Jul 25, 2018 | 79.19 | 85.27 | 79.15 | 83.96 | 793 | NASDAQ | FSV | Tue, Jul 24, 2018 | 78.55 | 78.56 | 77.79 | 78.48 | 792 | NASDAQ | FSV | Mon, Jul 23, 2018 | 78.95 | 78.95 | 78.05 | 78.52 | 791 | NASDAQ | FSV | Fri, Jul 20, 2018 | 78.07 | 79.21 | 77.64 | 78.96 | 790 | NASDAQ | FSV | Thu, Jul 19, 2018 | 77.87 | 78.69 | 77.83 | 78.06 | 789 | NASDAQ | FSV | Wed, Jul 18, 2018 | 77.29 | 78.10 | 77.28 | 77.94 | 788 | NASDAQ | FSV | Tue, Jul 17, 2018 | 78.35 | 78.63 | 77.80 | 77.94 | 787 | NASDAQ | FSV | Mon, Jul 16, 2018 | 78.85 | 78.85 | 77.96 | 78.25 | 786 | NASDAQ | FSV | Fri, Jul 13, 2018 | 80.57 | 80.57 | 78.56 | 78.82 | 785 | NASDAQ | FSV | Thu, Jul 12, 2018 | 78.81 | 80.79 | 78.49 | 80.68 | 784 | NASDAQ | FSV | Wed, Jul 11, 2018 | 78.60 | 78.98 | 78.11 | 78.63 | 783 | NASDAQ | FSV | Tue, Jul 10, 2018 | 78.67 | 79.27 | 78.26 | 78.31 | 782 | NASDAQ | FSV | Mon, Jul 9, 2018 | 77.55 | 78.73 | 77.46 | 78.37 | 781 | NASDAQ | FSV | Fri, Jul 6, 2018 | 77.68 | 77.97 | 77.30 | 77.56 | 780 | NASDAQ | FSV | Thu, Jul 5, 2018 | 76.13 | 77.62 | 75.96 | 77.05 | 779 | NASDAQ | FSV | Tue, Jul 3, 2018 | 77.13 | 77.85 | 75.83 | 76.16 | 778 | NASDAQ | FSV | Mon, Jul 2, 2018 | 75.00 | 77.93 | 75.00 | 77.93 | 777 | NASDAQ | FSV | Fri, Jun 29, 2018 | 75.05 | 76.32 | 75.05 | 76.04 | 776 | NASDAQ | FSV | Thu, Jun 28, 2018 | 74.63 | 75.30 | 74.38 | 75.06 | 775 | NASDAQ | FSV | Wed, Jun 27, 2018 | 73.96 | 74.39 | 73.65 | 73.85 | 774 | NASDAQ | FSV | Tue, Jun 26, 2018 | 73.54 | 74.54 | 73.54 | 74.34 | 773 | NASDAQ | FSV | Mon, Jun 25, 2018 | 73.88 | 74.22 | 73.82 | 74.03 | 772 | NASDAQ | FSV | Fri, Jun 22, 2018 | 73.72 | 74.60 | 73.72 | 74.27 | 771 | NASDAQ | FSV | Thu, Jun 21, 2018 | 73.74 | 74.35 | 73.74 | 74.10 | 770 | NASDAQ | FSV | Wed, Jun 20, 2018 | 72.93 | 74.25 | 72.93 | 74.09 | 769 | NASDAQ | FSV | Tue, Jun 19, 2018 | 73.22 | 73.66 | 73.09 | 73.31 | 768 | NASDAQ | FSV | Mon, Jun 18, 2018 | 73.44 | 74.10 | 73.08 | 73.98 | 767 | NASDAQ | FSV | Fri, Jun 15, 2018 | 74.37 | 74.47 | 73.69 | 73.74 | 766 | NASDAQ | FSV | Thu, Jun 14, 2018 | 73.92 | 74.71 | 73.63 | 74.25 | 765 | NASDAQ | FSV | Wed, Jun 13, 2018 | 74.29 | 74.29 | 73.55 | 74.16 | 764 | NASDAQ | FSV | Tue, Jun 12, 2018 | 73.32 | 73.68 | 72.95 | 73.51 | 763 | NASDAQ | FSV | Mon, Jun 11, 2018 | 72.62 | 73.61 | 72.27 | 73.45 | 762 | NASDAQ | FSV | Fri, Jun 8, 2018 | 72.35 | 72.52 | 71.96 | 72.42 | 761 | NASDAQ | FSV | Thu, Jun 7, 2018 | 72.25 | 72.25 | 71.66 | 72.12 | 760 | NASDAQ | FSV | Wed, Jun 6, 2018 | 71.12 | 72.17 | 71.12 | 71.79 | 759 | NASDAQ | FSV | Tue, Jun 5, 2018 | 70.92 | 71.49 | 70.63 | 70.98 | 758 | NASDAQ | FSV | Mon, Jun 4, 2018 | 70.50 | 70.74 | 70.46 | 70.64 | 757 | NASDAQ | FSV | Fri, Jun 1, 2018 | 70.49 | 70.73 | 70.05 | 70.43 | 756 | NASDAQ | FSV | Thu, May 31, 2018 | 70.73 | 70.86 | 70.30 | 70.39 | 755 | NASDAQ | FSV | Wed, May 30, 2018 | 71.42 | 71.42 | 70.48 | 70.72 | 754 | NASDAQ | FSV | Tue, May 29, 2018 | 71.51 | 71.51 | 70.61 | 70.80 | 753 | NASDAQ | FSV | Fri, May 25, 2018 | 71.76 | 71.89 | 71.53 | 71.88 | 752 | NASDAQ | FSV | Thu, May 24, 2018 | 71.87 | 71.92 | 71.30 | 71.45 | 751 | NASDAQ | FSV | Wed, May 23, 2018 | 71.05 | 71.91 | 71.05 | 71.62 | 750 | NASDAQ | FSV | Tue, May 22, 2018 | 71.31 | 71.39 | 71.00 | 71.20 | 749 | NASDAQ | FSV | Mon, May 21, 2018 | 71.37 | 71.56 | 70.73 | 70.97 | 748 | NASDAQ | FSV | Fri, May 18, 2018 | 70.61 | 70.98 | 70.25 | 70.71 | 747 | NASDAQ | FSV | Thu, May 17, 2018 | 70.80 | 71.18 | 70.33 | 70.62 | 746 | NASDAQ | FSV | Wed, May 16, 2018 | 70.96 | 71.24 | 70.77 | 70.99 | 745 | NASDAQ | FSV | Tue, May 15, 2018 | 69.86 | 70.97 | 69.75 | 70.70 | 744 | NASDAQ | FSV | Mon, May 14, 2018 | 70.86 | 71.17 | 70.12 | 70.40 | 743 | NASDAQ | FSV | Fri, May 11, 2018 | 70.47 | 70.77 | 69.90 | 70.64 | 742 | NASDAQ | FSV | Thu, May 10, 2018 | 69.53 | 70.59 | 69.53 | 70.48 | 741 | NASDAQ | FSV | Wed, May 9, 2018 | 71.05 | 71.05 | 69.29 | 69.54 | 740 | NASDAQ | FSV | Tue, May 8, 2018 | 71.20 | 71.20 | 70.52 | 70.79 | 739 | NASDAQ | FSV | Mon, May 7, 2018 | 70.52 | 71.43 | 70.39 | 71.24 | 738 | NASDAQ | FSV | Fri, May 4, 2018 | 70.08 | 70.87 | 69.85 | 70.58 | 737 | NASDAQ | FSV | Thu, May 3, 2018 | 70.32 | 70.56 | 69.91 | 70.30 | 736 | NASDAQ | FSV | Wed, May 2, 2018 | 70.24 | 70.33 | 69.55 | 69.99 | 735 | NASDAQ | FSV | Tue, May 1, 2018 | 69.90 | 70.31 | 69.31 | 70.05 | 734 | NASDAQ | FSV | Mon, Apr 30, 2018 | 70.41 | 71.20 | 69.79 | 70.00 | 733 | NASDAQ | FSV | Fri, Apr 27, 2018 | 70.55 | 71.46 | 69.93 | 70.00 | 732 | NASDAQ | FSV | Thu, Apr 26, 2018 | 71.92 | 71.96 | 70.00 | 70.44 | 731 | NASDAQ | FSV | Wed, Apr 25, 2018 | 70.73 | 72.89 | 70.73 | 71.83 | 730 | NASDAQ | FSV | Tue, Apr 24, 2018 | 70.30 | 71.50 | 70.10 | 71.40 | 729 | NASDAQ | FSV | Mon, Apr 23, 2018 | 69.23 | 70.25 | 69.23 | 70.03 | 728 | NASDAQ | FSV | Fri, Apr 20, 2018 | 70.10 | 70.30 | 69.77 | 70.21 | 727 | NASDAQ | FSV | Thu, Apr 19, 2018 | 70.92 | 71.34 | 69.78 | 70.10 | 726 | NASDAQ | FSV | Wed, Apr 18, 2018 | 70.92 | 71.30 | 70.65 | 70.85 | 725 | NASDAQ | FSV | Tue, Apr 17, 2018 | 71.09 | 71.30 | 70.75 | 70.93 | 724 | NASDAQ | FSV | Mon, Apr 16, 2018 | 70.82 | 71.02 | 70.42 | 70.89 | 723 | NASDAQ | FSV | Fri, Apr 13, 2018 | 70.50 | 70.87 | 69.64 | 70.80 | 722 | NASDAQ | FSV | Thu, Apr 12, 2018 | 71.12 | 71.14 | 70.33 | 70.55 | 721 | NASDAQ | FSV | Wed, Apr 11, 2018 | 70.45 | 71.66 | 70.45 | 71.34 | 720 | NASDAQ | FSV | Tue, Apr 10, 2018 | 71.03 | 71.40 | 70.65 | 71.09 | 719 | NASDAQ | FSV | Mon, Apr 9, 2018 | 71.18 | 71.46 | 70.27 | 70.80 | 718 | NASDAQ | FSV | Fri, Apr 6, 2018 | 71.60 | 72.00 | 70.09 | 70.37 | 717 | NASDAQ | FSV | Thu, Apr 5, 2018 | 71.86 | 72.26 | 71.49 | 71.62 | 716 | NASDAQ | FSV | Wed, Apr 4, 2018 | 72.12 | 72.43 | 71.21 | 71.85 | 715 | NASDAQ | FSV | Tue, Apr 3, 2018 | 71.90 | 72.73 | 71.63 | 72.61 | 714 | NASDAQ | FSV | Mon, Apr 2, 2018 | 73.17 | 73.63 | 70.97 | 71.49 | 713 | NASDAQ | FSV | Thu, Mar 29, 2018 | 72.98 | 73.51 | 72.62 | 73.18 | 712 | NASDAQ | FSV | Wed, Mar 28, 2018 | 72.04 | 72.79 | 71.51 | 72.61 | 711 | NASDAQ | FSV | Tue, Mar 27, 2018 | 71.19 | 72.55 | 71.11 | 72.14 | 710 | NASDAQ | FSV | Mon, Mar 26, 2018 | 71.02 | 71.40 | 70.26 | 70.97 | 709 | NASDAQ | FSV | Fri, Mar 23, 2018 | 71.06 | 71.06 | 69.94 | 70.50 | 708 | NASDAQ | FSV | Thu, Mar 22, 2018 | 71.16 | 71.63 | 70.47 | 70.75 | 707 | NASDAQ | FSV | Wed, Mar 21, 2018 | 70.95 | 71.36 | 70.02 | 71.36 | 706 | NASDAQ | FSV | Tue, Mar 20, 2018 | 69.81 | 70.57 | 69.32 | 70.39 | 705 | NASDAQ | FSV | Mon, Mar 19, 2018 | 69.14 | 69.93 | 69.13 | 69.81 | 704 | NASDAQ | FSV | Fri, Mar 16, 2018 | 69.70 | 69.83 | 68.96 | 69.33 | 703 | NASDAQ | FSV | Thu, Mar 15, 2018 | 69.77 | 70.35 | 69.54 | 69.69 | 702 | NASDAQ | FSV | Wed, Mar 14, 2018 | 70.27 | 70.36 | 69.85 | 70.10 | 701 | NASDAQ | FSV | Tue, Mar 13, 2018 | 71.19 | 71.19 | 69.60 | 69.85 | 700 | NASDAQ | FSV | Mon, Mar 12, 2018 | 70.37 | 71.04 | 70.20 | 70.74 | 699 | NASDAQ | FSV | Fri, Mar 9, 2018 | 68.82 | 70.44 | 68.82 | 70.36 | 698 | NASDAQ | FSV | Thu, Mar 8, 2018 | 68.97 | 69.73 | 68.82 | 69.26 | 697 | NASDAQ | FSV | Wed, Mar 7, 2018 | 68.78 | 69.54 | 68.78 | 69.32 | 696 | NASDAQ | FSV | Tue, Mar 6, 2018 | 68.68 | 69.37 | 68.59 | 69.16 | 695 | NASDAQ | FSV | Mon, Mar 5, 2018 | 69.29 | 69.52 | 68.30 | 68.67 | 694 | NASDAQ | FSV | Fri, Mar 2, 2018 | 69.21 | 69.86 | 68.66 | 69.55 | 693 | NASDAQ | FSV | Thu, Mar 1, 2018 | 69.56 | 70.21 | 68.62 | 69.60 | 692 | NASDAQ | FSV | Wed, Feb 28, 2018 | 70.55 | 70.55 | 69.48 | 69.59 | 691 | NASDAQ | FSV | Tue, Feb 27, 2018 | 71.28 | 71.28 | 70.06 | 70.26 | 690 | NASDAQ | FSV | Mon, Feb 26, 2018 | 71.39 | 71.58 | 70.75 | 71.07 | 689 | NASDAQ | FSV | Fri, Feb 23, 2018 | 69.80 | 71.21 | 69.80 | 70.95 | 688 | NASDAQ | FSV | Thu, Feb 22, 2018 | 70.78 | 71.11 | 69.54 | 69.83 | 687 | NASDAQ | FSV | Wed, Feb 21, 2018 | 70.93 | 71.48 | 70.45 | 70.79 | 686 | NASDAQ | FSV | Tue, Feb 20, 2018 | 71.51 | 71.85 | 70.74 | 71.18 | 685 | NASDAQ | FSV | Fri, Feb 16, 2018 | 70.41 | 72.08 | 70.41 | 71.68 | 684 | NASDAQ | FSV | Thu, Feb 15, 2018 | 69.09 | 70.55 | 68.97 | 70.55 | 683 | NASDAQ | FSV | Wed, Feb 14, 2018 | 68.65 | 69.95 | 68.25 | 69.10 | 682 | NASDAQ | FSV | Tue, Feb 13, 2018 | 68.41 | 69.31 | 67.86 | 69.13 | 681 | NASDAQ | FSV | Mon, Feb 12, 2018 | 68.21 | 69.04 | 67.39 | 68.64 | 680 | NASDAQ | FSV | Fri, Feb 9, 2018 | 66.83 | 68.16 | 66.42 | 67.78 | 679 | NASDAQ | FSV | Thu, Feb 8, 2018 | 66.34 | 68.09 | 66.22 | 66.31 | 678 | NASDAQ | FSV | Wed, Feb 7, 2018 | 65.50 | 68.34 | 65.50 | 66.02 | 677 | NASDAQ | FSV | Tue, Feb 6, 2018 | 63.22 | 65.42 | 62.90 | 64.88 | 676 | NASDAQ | FSV | Mon, Feb 5, 2018 | 64.32 | 64.74 | 63.96 | 64.28 | 675 | NASDAQ | FSV | Fri, Feb 2, 2018 | 64.91 | 64.91 | 63.08 | 64.51 | 674 | NASDAQ | FSV | Thu, Feb 1, 2018 | 66.72 | 66.72 | 64.90 | 64.99 | 673 | NASDAQ | FSV | Wed, Jan 31, 2018 | 67.88 | 67.88 | 66.36 | 66.51 | 672 | NASDAQ | FSV | Tue, Jan 30, 2018 | 67.86 | 68.36 | 67.51 | 67.57 | 671 | NASDAQ | FSV | Mon, Jan 29, 2018 | 67.45 | 68.25 | 67.45 | 68.07 | 670 | NASDAQ | FSV | Fri, Jan 26, 2018 | 68.34 | 68.54 | 67.46 | 67.73 | 669 | NASDAQ | FSV | Thu, Jan 25, 2018 | 68.19 | 68.66 | 67.85 | 68.28 | 668 | NASDAQ | FSV | Wed, Jan 24, 2018 | 69.70 | 70.28 | 67.94 | 68.13 | 667 | NASDAQ | FSV | Tue, Jan 23, 2018 | 69.15 | 69.54 | 68.95 | 69.20 | 666 | NASDAQ | FSV | Mon, Jan 22, 2018 | 69.83 | 69.83 | 68.82 | 69.50 | 665 | NASDAQ | FSV | Fri, Jan 19, 2018 | 68.79 | 69.76 | 68.61 | 69.43 | 664 | NASDAQ | FSV | Thu, Jan 18, 2018 | 67.51 | 69.13 | 67.33 | 68.67 | 663 | NASDAQ | FSV | Wed, Jan 17, 2018 | 67.80 | 68.05 | 67.03 | 67.59 | 662 | NASDAQ | FSV | Tue, Jan 16, 2018 | 67.49 | 67.60 | 66.76 | 67.04 | 661 | NASDAQ | FSV | Fri, Jan 12, 2018 | 68.24 | 68.61 | 67.76 | 68.01 | 660 | NASDAQ | FSV | Thu, Jan 11, 2018 | 68.25 | 68.56 | 67.73 | 68.14 | 659 | NASDAQ | FSV | Wed, Jan 10, 2018 | 69.08 | 69.31 | 67.93 | 68.26 | 658 | NASDAQ | FSV | Tue, Jan 9, 2018 | 69.45 | 69.67 | 68.86 | 69.14 | 657 | NASDAQ | FSV | Mon, Jan 8, 2018 | 68.96 | 69.40 | 68.81 | 69.21 | 656 | NASDAQ | FSV | Fri, Jan 5, 2018 | 69.51 | 69.51 | 68.57 | 68.77 | 655 | NASDAQ | FSV | Thu, Jan 4, 2018 | 69.01 | 69.57 | 68.39 | 68.42 | 654 | NASDAQ | FSV | Wed, Jan 3, 2018 | 69.54 | 69.68 | 68.77 | 69.00 | 653 | NASDAQ | FSV | Tue, Jan 2, 2018 | 69.73 | 69.84 | 69.24 | 69.53 | 652 | NASDAQ | FSV | Fri, Dec 29, 2017 | 69.45 | 70.07 | 68.60 | 69.92 | 651 | NASDAQ | FSV | Thu, Dec 28, 2017 | 69.46 | 69.83 | 68.98 | 69.44 | 650 | NASDAQ | FSV | Wed, Dec 27, 2017 | 68.78 | 69.67 | 68.73 | 69.21 | 649 | NASDAQ | FSV | Tue, Dec 26, 2017 | 67.23 | 68.98 | 67.23 | 68.60 | 648 | NASDAQ | FSV | Fri, Dec 22, 2017 | 67.91 | 68.48 | 67.70 | 68.15 | 647 | NASDAQ | FSV | Thu, Dec 21, 2017 | 69.59 | 69.87 | 67.74 | 67.92 | 646 | NASDAQ | FSV | Wed, Dec 20, 2017 | 69.52 | 69.71 | 69.23 | 69.56 | 645 | NASDAQ | FSV | Tue, Dec 19, 2017 | 68.99 | 69.86 | 68.75 | 69.39 | 644 | NASDAQ | FSV | Mon, Dec 18, 2017 | 68.71 | 69.95 | 68.50 | 68.68 | 643 | NASDAQ | FSV | Fri, Dec 15, 2017 | 68.26 | 69.09 | 67.57 | 67.87 | 642 | NASDAQ | FSV | Thu, Dec 14, 2017 | 68.42 | 68.79 | 67.63 | 68.41 | 641 | NASDAQ | FSV | Wed, Dec 13, 2017 | 68.38 | 69.31 | 68.26 | 68.27 | 640 | NASDAQ | FSV | Tue, Dec 12, 2017 | 68.00 | 68.00 | 67.29 | 67.70 | 639 | NASDAQ | FSV | Mon, Dec 11, 2017 | 69.05 | 69.21 | 67.99 | 68.13 | 638 | NASDAQ | FSV | Fri, Dec 8, 2017 | 69.25 | 70.30 | 68.79 | 68.79 | 637 | NASDAQ | FSV | Thu, Dec 7, 2017 | 67.98 | 69.15 | 67.85 | 69.05 | 636 | NASDAQ | FSV | Wed, Dec 6, 2017 | 68.80 | 68.84 | 67.95 | 68.34 | 635 | NASDAQ | FSV | Tue, Dec 5, 2017 | 68.49 | 69.14 | 68.19 | 68.19 | 634 | NASDAQ | FSV | Mon, Dec 4, 2017 | 68.81 | 68.81 | 67.91 | 68.50 | 633 | NASDAQ | FSV | Fri, Dec 1, 2017 | 68.10 | 68.17 | 67.30 | 67.88 | 632 | NASDAQ | FSV | Thu, Nov 30, 2017 | 68.16 | 68.40 | 67.87 | 68.09 | 631 | NASDAQ | FSV | Wed, Nov 29, 2017 | 68.21 | 68.44 | 67.97 | 68.31 | 630 | NASDAQ | FSV | Tue, Nov 28, 2017 | 68.12 | 68.96 | 67.90 | 68.22 | 629 | NASDAQ | FSV | Mon, Nov 27, 2017 | 67.88 | 68.32 | 67.87 | 67.95 | 628 | NASDAQ | FSV | Fri, Nov 24, 2017 | 68.57 | 68.80 | 68.37 | 68.37 | 627 | NASDAQ | FSV | Wed, Nov 22, 2017 | 69.15 | 69.15 | 68.31 | 68.63 | 626 | NASDAQ | FSV | Tue, Nov 21, 2017 | 68.01 | 69.50 | 68.01 | 69.00 | 625 | NASDAQ | FSV | Mon, Nov 20, 2017 | 67.25 | 68.27 | 67.25 | 67.83 | 624 | NASDAQ | FSV | Fri, Nov 17, 2017 | 67.20 | 67.78 | 66.97 | 67.40 | 623 | NASDAQ | FSV | Thu, Nov 16, 2017 | 66.90 | 67.44 | 66.89 | 67.19 | 622 | NASDAQ | FSV | Wed, Nov 15, 2017 | 67.18 | 67.31 | 66.50 | 66.65 | 621 | NASDAQ | FSV | Tue, Nov 14, 2017 | 67.03 | 67.82 | 67.03 | 67.45 | 620 | NASDAQ | FSV | Mon, Nov 13, 2017 | 67.04 | 67.92 | 66.80 | 67.07 | 619 | NASDAQ | FSV | Fri, Nov 10, 2017 | 67.70 | 67.70 | 67.22 | 67.44 | 618 | NASDAQ | FSV | Thu, Nov 9, 2017 | 67.87 | 68.14 | 67.28 | 67.61 | 617 | NASDAQ | FSV | Wed, Nov 8, 2017 | 68.18 | 68.32 | 67.93 | 68.15 | 616 | NASDAQ | FSV | Tue, Nov 7, 2017 | 68.47 | 68.47 | 67.74 | 67.80 | 615 | NASDAQ | FSV | Mon, Nov 6, 2017 | 68.26 | 69.26 | 68.26 | 68.59 | 614 | NASDAQ | FSV | Fri, Nov 3, 2017 | 69.50 | 69.50 | 68.34 | 68.53 | 613 | NASDAQ | FSV | Thu, Nov 2, 2017 | 69.21 | 70.11 | 68.92 | 69.03 | 612 | NASDAQ | FSV | Wed, Nov 1, 2017 | 69.36 | 69.91 | 69.08 | 69.50 | 611 | NASDAQ | FSV | Tue, Oct 31, 2017 | 69.02 | 69.87 | 69.02 | 69.66 | 610 | NASDAQ | FSV | Mon, Oct 30, 2017 | 69.99 | 70.00 | 69.05 | 69.33 | 609 | NASDAQ | FSV | Fri, Oct 27, 2017 | 68.63 | 70.43 | 68.53 | 69.93 | 608 | NASDAQ | FSV | Thu, Oct 26, 2017 | 70.00 | 70.00 | 67.50 | 68.38 | 607 | NASDAQ | FSV | Wed, Oct 25, 2017 | 72.19 | 74.49 | 70.71 | 71.44 | 606 | NASDAQ | FSV | Tue, Oct 24, 2017 | 71.48 | 72.55 | 71.31 | 72.25 | 605 | NASDAQ | FSV | Mon, Oct 23, 2017 | 71.37 | 72.02 | 71.14 | 71.24 | 604 | NASDAQ | FSV | Fri, Oct 20, 2017 | 71.29 | 71.91 | 71.11 | 71.38 | 603 | NASDAQ | FSV | Thu, Oct 19, 2017 | 71.84 | 72.29 | 71.27 | 71.68 | 602 | NASDAQ | FSV | Wed, Oct 18, 2017 | 71.56 | 72.14 | 71.44 | 71.81 | 601 | NASDAQ | FSV | Tue, Oct 17, 2017 | 71.17 | 71.55 | 71.14 | 71.35 | 600 | NASDAQ | FSV | Mon, Oct 16, 2017 | 71.12 | 72.37 | 71.09 | 71.44 | 599 | NASDAQ | FSV | Fri, Oct 13, 2017 | 70.96 | 71.28 | 70.78 | 71.12 | 598 | NASDAQ | FSV | Thu, Oct 12, 2017 | 71.21 | 71.29 | 70.62 | 71.04 | 597 | NASDAQ | FSV | Wed, Oct 11, 2017 | 70.17 | 71.80 | 70.17 | 71.25 | 596 | NASDAQ | FSV | Tue, Oct 10, 2017 | 68.80 | 69.65 | 68.43 | 69.51 | 595 | NASDAQ | FSV | Mon, Oct 9, 2017 | 68.54 | 68.80 | 68.19 | 68.77 | 594 | NASDAQ | FSV | Fri, Oct 6, 2017 | 67.95 | 68.40 | 67.95 | 68.18 | 593 | NASDAQ | FSV | Thu, Oct 5, 2017 | 67.72 | 68.50 | 67.72 | 68.27 | 592 | NASDAQ | FSV | Wed, Oct 4, 2017 | 66.48 | 67.66 | 66.48 | 67.49 | 591 | NASDAQ | FSV | Tue, Oct 3, 2017 | 67.10 | 67.13 | 66.48 | 66.59 | 590 | NASDAQ | FSV | Mon, Oct 2, 2017 | 66.83 | 66.96 | 65.89 | 66.70 | 589 | NASDAQ | FSV | Fri, Sep 29, 2017 | 67.07 | 67.16 | 65.70 | 65.72 | 588 | NASDAQ | FSV | Thu, Sep 28, 2017 | 66.83 | 67.33 | 66.50 | 67.10 | 587 | NASDAQ | FSV | Wed, Sep 27, 2017 | 67.74 | 67.74 | 66.51 | 66.93 | 586 | NASDAQ | FSV | Tue, Sep 26, 2017 | 66.29 | 67.53 | 66.29 | 67.16 | 585 | NASDAQ | FSV | Mon, Sep 25, 2017 | 65.71 | 67.27 | 65.64 | 66.84 | 584 | NASDAQ | FSV | Fri, Sep 22, 2017 | 65.93 | 66.00 | 65.50 | 65.65 | 583 | NASDAQ | FSV | Thu, Sep 21, 2017 | 65.56 | 65.87 | 65.28 | 65.64 | 582 | NASDAQ | FSV | Wed, Sep 20, 2017 | 65.30 | 65.73 | 64.45 | 65.45 | 581 | NASDAQ | FSV | Tue, Sep 19, 2017 | 64.44 | 65.20 | 64.34 | 64.82 | 580 | NASDAQ | FSV | Mon, Sep 18, 2017 | 65.20 | 66.58 | 64.22 | 64.44 | 579 | NASDAQ | FSV | Fri, Sep 15, 2017 | 66.52 | 66.93 | 65.18 | 65.42 | 578 | NASDAQ | FSV | Thu, Sep 14, 2017 | 65.20 | 66.76 | 64.71 | 66.52 | 577 | NASDAQ | FSV | Wed, Sep 13, 2017 | 67.84 | 67.84 | 64.71 | 65.19 | 576 | NASDAQ | FSV | Tue, Sep 12, 2017 | 69.41 | 70.33 | 68.36 | 68.54 | 575 | NASDAQ | FSV | Mon, Sep 11, 2017 | 70.83 | 70.83 | 69.47 | 69.68 | 574 | NASDAQ | FSV | Fri, Sep 8, 2017 | 69.02 | 69.57 | 69.02 | 69.21 | 573 | NASDAQ | FSV | Thu, Sep 7, 2017 | 68.91 | 69.40 | 68.75 | 69.27 | 572 | NASDAQ | FSV | Wed, Sep 6, 2017 | 68.99 | 69.98 | 68.90 | 69.03 | 571 | NASDAQ | FSV | Tue, Sep 5, 2017 | 69.89 | 69.91 | 68.66 | 69.09 | 570 | NASDAQ | FSV | Fri, Sep 1, 2017 | 69.77 | 70.60 | 69.45 | 69.69 | 569 | NASDAQ | FSV | Thu, Aug 31, 2017 | 68.30 | 69.79 | 67.72 | 69.74 | 568 | NASDAQ | FSV | Wed, Aug 30, 2017 | 66.47 | 68.42 | 66.44 | 67.89 | 567 | NASDAQ | FSV | Tue, Aug 29, 2017 | 66.56 | 66.98 | 65.83 | 66.95 | 566 | NASDAQ | FSV | Mon, Aug 28, 2017 | 67.00 | 67.11 | 66.39 | 66.56 | 565 | NASDAQ | FSV | Fri, Aug 25, 2017 | 66.40 | 66.77 | 66.25 | 66.60 | 564 | NASDAQ | FSV | Thu, Aug 24, 2017 | 65.31 | 66.11 | 65.20 | 66.04 | 563 | NASDAQ | FSV | Wed, Aug 23, 2017 | 65.01 | 65.90 | 64.85 | 65.25 | 562 | NASDAQ | FSV | Tue, Aug 22, 2017 | 63.99 | 65.45 | 63.99 | 65.06 | 561 | NASDAQ | FSV | Mon, Aug 21, 2017 | 63.55 | 63.83 | 63.29 | 63.71 | 560 | NASDAQ | FSV | Fri, Aug 18, 2017 | 63.67 | 64.00 | 63.25 | 63.55 | 559 | NASDAQ | FSV | Thu, Aug 17, 2017 | 63.94 | 64.01 | 63.50 | 63.65 | 558 | NASDAQ | FSV | Wed, Aug 16, 2017 | 63.82 | 64.36 | 63.28 | 63.89 | 557 | NASDAQ | FSV | Tue, Aug 15, 2017 | 63.34 | 63.91 | 63.20 | 63.52 | 556 | NASDAQ | FSV | Mon, Aug 14, 2017 | 64.09 | 64.77 | 63.23 | 63.31 | 555 | NASDAQ | FSV | Fri, Aug 11, 2017 | 63.14 | 63.56 | 63.03 | 63.48 | 554 | NASDAQ | FSV | Thu, Aug 10, 2017 | 63.70 | 63.85 | 62.98 | 63.09 | 553 | NASDAQ | FSV | Wed, Aug 9, 2017 | 64.07 | 64.34 | 63.56 | 63.61 | 552 | NASDAQ | FSV | Tue, Aug 8, 2017 | 64.19 | 64.45 | 63.28 | 63.97 | 551 | NASDAQ | FSV | Mon, Aug 7, 2017 | 65.16 | 65.17 | 63.59 | 64.00 | 550 | NASDAQ | FSV | Fri, Aug 4, 2017 | 64.65 | 64.65 | 63.97 | 64.21 | 549 | NASDAQ | FSV | Thu, Aug 3, 2017 | 63.01 | 64.84 | 63.01 | 64.76 | 548 | NASDAQ | FSV | Wed, Aug 2, 2017 | 64.00 | 64.00 | 63.07 | 63.49 | 547 | NASDAQ | FSV | Tue, Aug 1, 2017 | 64.03 | 65.08 | 63.57 | 63.67 | 546 | NASDAQ | FSV | Mon, Jul 31, 2017 | 64.32 | 64.68 | 63.77 | 64.44 | 545 | NASDAQ | FSV | Fri, Jul 28, 2017 | 66.38 | 66.65 | 64.43 | 64.94 | 544 | NASDAQ | FSV | Thu, Jul 27, 2017 | 66.32 | 67.41 | 66.04 | 66.39 | 543 | NASDAQ | FSV | Wed, Jul 26, 2017 | 63.93 | 66.62 | 63.53 | 65.96 | 542 | NASDAQ | FSV | Tue, Jul 25, 2017 | 64.59 | 64.69 | 63.17 | 63.55 | 541 | NASDAQ | FSV | Mon, Jul 24, 2017 | 63.56 | 64.99 | 63.52 | 64.59 | 540 | NASDAQ | FSV | Fri, Jul 21, 2017 | 63.65 | 63.95 | 63.36 | 63.78 | 539 | NASDAQ | FSV | Thu, Jul 20, 2017 | 63.95 | 63.96 | 63.14 | 63.75 | 538 | NASDAQ | FSV | Wed, Jul 19, 2017 | 64.29 | 64.29 | 63.64 | 63.93 | 537 | NASDAQ | FSV | Tue, Jul 18, 2017 | 64.43 | 64.50 | 63.56 | 64.01 | 536 | NASDAQ | FSV | Mon, Jul 17, 2017 | 64.40 | 64.85 | 64.07 | 64.31 | 535 | NASDAQ | FSV | Fri, Jul 14, 2017 | 64.00 | 64.61 | 63.84 | 64.42 | 534 | NASDAQ | FSV | Thu, Jul 13, 2017 | 64.53 | 64.61 | 63.72 | 63.90 | 533 | NASDAQ | FSV | Wed, Jul 12, 2017 | 63.96 | 64.99 | 63.96 | 64.66 | 532 | NASDAQ | FSV | Tue, Jul 11, 2017 | 63.15 | 63.58 | 63.15 | 63.54 | 531 | NASDAQ | FSV | Mon, Jul 10, 2017 | 63.17 | 63.65 | 63.02 | 63.43 | 530 | NASDAQ | FSV | Fri, Jul 7, 2017 | 63.00 | 63.63 | 62.87 | 63.18 | 529 | NASDAQ | FSV | Thu, Jul 6, 2017 | 63.18 | 63.53 | 62.75 | 63.00 | 528 | NASDAQ | FSV | Wed, Jul 5, 2017 | 63.61 | 63.99 | 63.00 | 63.28 | 527 | NASDAQ | FSV | Mon, Jul 3, 2017 | 64.05 | 64.64 | 63.75 | 64.64 | 526 | NASDAQ | FSV | Fri, Jun 30, 2017 | 64.07 | 64.16 | 63.68 | 63.98 | 525 | NASDAQ | FSV | Thu, Jun 29, 2017 | 65.09 | 65.09 | 63.06 | 63.96 | 524 | NASDAQ | FSV | Wed, Jun 28, 2017 | 63.36 | 65.43 | 63.09 | 65.34 | 523 | NASDAQ | FSV | Tue, Jun 27, 2017 | 63.09 | 63.35 | 62.81 | 63.08 | 522 | NASDAQ | FSV | Mon, Jun 26, 2017 | 63.39 | 63.41 | 62.82 | 63.03 | 521 | NASDAQ | FSV | Fri, Jun 23, 2017 | 63.23 | 63.74 | 63.02 | 63.33 | 520 | NASDAQ | FSV | Thu, Jun 22, 2017 | 63.13 | 63.48 | 62.99 | 63.26 | 519 | NASDAQ | FSV | Wed, Jun 21, 2017 | 61.93 | 63.36 | 61.60 | 63.19 | 518 | NASDAQ | FSV | Tue, Jun 20, 2017 | 62.24 | 62.33 | 61.70 | 61.87 | 517 | NASDAQ | FSV | Mon, Jun 19, 2017 | 62.30 | 62.86 | 61.98 | 62.46 | 516 | NASDAQ | FSV | Fri, Jun 16, 2017 | 62.07 | 62.32 | 61.86 | 62.05 | 515 | NASDAQ | FSV | Thu, Jun 15, 2017 | 62.16 | 62.37 | 61.50 | 62.25 | 514 | NASDAQ | FSV | Wed, Jun 14, 2017 | 62.90 | 63.20 | 62.31 | 62.59 | 513 | NASDAQ | FSV | Tue, Jun 13, 2017 | 63.14 | 63.64 | 62.30 | 62.70 | 512 | NASDAQ | FSV | Mon, Jun 12, 2017 | 62.45 | 63.01 | 62.06 | 62.93 | 511 | NASDAQ | FSV | Fri, Jun 9, 2017 | 63.44 | 63.84 | 62.74 | 62.99 | 510 | NASDAQ | FSV | Thu, Jun 8, 2017 | 64.17 | 64.17 | 63.28 | 63.43 | 509 | NASDAQ | FSV | Wed, Jun 7, 2017 | 64.97 | 64.97 | 63.92 | 64.15 | 508 | NASDAQ | FSV | Tue, Jun 6, 2017 | 64.47 | 65.00 | 64.30 | 64.73 | 507 | NASDAQ | FSV | Mon, Jun 5, 2017 | 64.60 | 64.87 | 64.11 | 64.57 | 506 | NASDAQ | FSV | Fri, Jun 2, 2017 | 64.02 | 65.01 | 63.75 | 64.48 | 505 | NASDAQ | FSV | Thu, Jun 1, 2017 | 62.60 | 63.73 | 62.59 | 63.55 | 504 | NASDAQ | FSV | Wed, May 31, 2017 | 61.49 | 63.07 | 60.64 | 62.84 | 503 | NASDAQ | FSV | Tue, May 30, 2017 | 62.43 | 62.44 | 60.89 | 61.25 | 502 | NASDAQ | FSV | Fri, May 26, 2017 | 62.63 | 62.85 | 61.83 | 62.34 | 501 | NASDAQ | FSV | Thu, May 25, 2017 | 62.42 | 63.10 | 61.92 | 62.71 | 500 | NASDAQ | FSV | Wed, May 24, 2017 | 61.84 | 62.55 | 61.77 | 62.28 | 499 | NASDAQ | FSV | Tue, May 23, 2017 | 61.76 | 62.00 | 61.28 | 61.67 | 498 | NASDAQ | FSV | Mon, May 22, 2017 | 61.25 | 62.42 | 57.17 | 61.64 | 497 | NASDAQ | FSV | Fri, May 19, 2017 | 61.37 | 61.46 | 60.51 | 61.36 | 496 | NASDAQ | FSV | Thu, May 18, 2017 | 60.97 | 61.16 | 60.57 | 60.99 | 495 | NASDAQ | FSV | Wed, May 17, 2017 | 61.50 | 61.88 | 60.62 | 60.87 | 494 | NASDAQ | FSV | Tue, May 16, 2017 | 61.64 | 62.42 | 61.44 | 62.00 | 493 | NASDAQ | FSV | Mon, May 15, 2017 | 60.99 | 61.50 | 60.52 | 61.16 | 492 | NASDAQ | FSV | Fri, May 12, 2017 | 61.19 | 61.39 | 60.96 | 61.08 | 491 | NASDAQ | FSV | Thu, May 11, 2017 | 61.43 | 61.43 | 60.56 | 61.09 | 490 | NASDAQ | FSV | Wed, May 10, 2017 | 61.79 | 61.79 | 60.96 | 61.35 | 489 | NASDAQ | FSV | Tue, May 9, 2017 | 62.58 | 62.58 | 61.56 | 61.56 | 488 | NASDAQ | FSV | Mon, May 8, 2017 | 63.22 | 63.22 | 61.43 | 62.29 | 487 | NASDAQ | FSV | Fri, May 5, 2017 | 61.71 | 62.76 | 61.52 | 62.46 | 486 | NASDAQ | FSV | Thu, May 4, 2017 | 62.05 | 62.05 | 60.27 | 61.55 | 485 | NASDAQ | FSV | Wed, May 3, 2017 | 61.82 | 62.22 | 61.51 | 61.95 | 484 | NASDAQ | FSV | Tue, May 2, 2017 | 62.04 | 62.88 | 62.04 | 62.42 | 483 | NASDAQ | FSV | Mon, May 1, 2017 | 61.99 | 62.37 | 61.81 | 62.00 | 482 | NASDAQ | FSV | Fri, Apr 28, 2017 | 63.09 | 63.09 | 61.22 | 62.13 | 481 | NASDAQ | FSV | Thu, Apr 27, 2017 | 61.87 | 63.58 | 61.27 | 62.75 | 480 | NASDAQ | FSV | Wed, Apr 26, 2017 | 60.92 | 62.75 | 60.63 | 61.55 | 479 | NASDAQ | FSV | Tue, Apr 25, 2017 | 60.95 | 61.11 | 59.87 | 60.52 | 478 | NASDAQ | FSV | Mon, Apr 24, 2017 | 61.25 | 61.26 | 60.43 | 61.04 | 477 | NASDAQ | FSV | Fri, Apr 21, 2017 | 60.84 | 61.23 | 60.45 | 60.74 | 476 | NASDAQ | FSV | Thu, Apr 20, 2017 | 61.50 | 61.93 | 60.83 | 60.98 | 475 | NASDAQ | FSV | Wed, Apr 19, 2017 | 60.02 | 61.73 | 60.02 | 61.51 | 474 | NASDAQ | FSV | Tue, Apr 18, 2017 | 59.56 | 60.41 | 59.55 | 60.11 | 473 | NASDAQ | FSV | Mon, Apr 17, 2017 | 59.73 | 59.86 | 58.37 | 59.56 | 472 | NASDAQ | FSV | Thu, Apr 13, 2017 | 60.00 | 60.86 | 59.69 | 59.77 | 471 | NASDAQ | FSV | Wed, Apr 12, 2017 | 60.87 | 61.78 | 60.84 | 61.02 | 470 | NASDAQ | FSV | Tue, Apr 11, 2017 | 61.05 | 61.19 | 60.71 | 60.76 | 469 | NASDAQ | FSV | Mon, Apr 10, 2017 | 60.98 | 61.10 | 60.72 | 61.04 | 468 | NASDAQ | FSV | Fri, Apr 7, 2017 | 60.64 | 61.19 | 60.51 | 60.62 | 467 | NASDAQ | FSV | Thu, Apr 6, 2017 | 60.70 | 60.70 | 60.02 | 60.25 | 466 | NASDAQ | FSV | Wed, Apr 5, 2017 | 60.40 | 60.63 | 59.87 | 60.33 | 465 | NASDAQ | FSV | Tue, Apr 4, 2017 | 60.17 | 60.30 | 59.31 | 60.05 | 464 | NASDAQ | FSV | Mon, Apr 3, 2017 | 60.18 | 60.26 | 59.60 | 60.08 | 463 | NASDAQ | FSV | Fri, Mar 31, 2017 | 59.80 | 60.90 | 59.80 | 60.30 | 462 | NASDAQ | FSV | Thu, Mar 30, 2017 | 59.73 | 60.06 | 59.48 | 59.87 | 461 | NASDAQ | FSV | Wed, Mar 29, 2017 | 59.54 | 59.96 | 58.74 | 59.50 | 460 | NASDAQ | FSV | Tue, Mar 28, 2017 | 58.63 | 59.68 | 58.12 | 59.45 | 459 | NASDAQ | FSV | Mon, Mar 27, 2017 | 58.86 | 58.86 | 58.22 | 58.52 | 458 | NASDAQ | FSV | Fri, Mar 24, 2017 | 59.08 | 59.31 | 58.87 | 59.07 | 457 | NASDAQ | FSV | Thu, Mar 23, 2017 | 58.68 | 59.03 | 58.53 | 58.83 | 456 | NASDAQ | FSV | Wed, Mar 22, 2017 | 58.47 | 58.88 | 58.18 | 58.71 | 455 | NASDAQ | FSV | Tue, Mar 21, 2017 | 58.98 | 59.61 | 58.29 | 58.46 | 454 | NASDAQ | FSV | Mon, Mar 20, 2017 | 58.20 | 58.41 | 57.74 | 58.14 | 453 | NASDAQ | FSV | Fri, Mar 17, 2017 | 56.99 | 58.56 | 56.99 | 58.01 | 452 | NASDAQ | FSV | Thu, Mar 16, 2017 | 57.08 | 57.60 | 56.66 | 57.21 | 451 | NASDAQ | FSV | Wed, Mar 15, 2017 | 56.72 | 57.08 | 56.04 | 57.03 | 450 | NASDAQ | FSV | Tue, Mar 14, 2017 | 57.06 | 57.06 | 55.52 | 56.03 | 449 | NASDAQ | FSV | Mon, Mar 13, 2017 | 57.09 | 57.32 | 56.56 | 56.98 | 448 | NASDAQ | FSV | Fri, Mar 10, 2017 | 56.98 | 57.58 | 56.49 | 57.06 | 447 | NASDAQ | FSV | Thu, Mar 9, 2017 | 54.81 | 56.77 | 54.80 | 56.73 | 446 | NASDAQ | FSV | Wed, Mar 8, 2017 | 55.79 | 56.02 | 54.81 | 55.04 | 445 | NASDAQ | FSV | Tue, Mar 7, 2017 | 55.86 | 56.41 | 55.78 | 56.23 | 444 | NASDAQ | FSV | Mon, Mar 6, 2017 | 56.50 | 56.51 | 55.98 | 56.24 | 443 | NASDAQ | FSV | Fri, Mar 3, 2017 | 56.45 | 57.30 | 56.45 | 56.80 | 442 | NASDAQ | FSV | Thu, Mar 2, 2017 | 57.07 | 57.36 | 56.49 | 56.81 | 441 | NASDAQ | FSV | Wed, Mar 1, 2017 | 58.23 | 58.23 | 56.70 | 57.24 | 440 | NASDAQ | FSV | Tue, Feb 28, 2017 | 56.14 | 58.15 | 56.14 | 57.79 | 439 | NASDAQ | FSV | Mon, Feb 27, 2017 | 56.39 | 56.48 | 55.66 | 56.34 | 438 | NASDAQ | FSV | Fri, Feb 24, 2017 | 55.98 | 57.11 | 55.80 | 56.41 | 437 | NASDAQ | FSV | Thu, Feb 23, 2017 | 56.26 | 56.86 | 56.18 | 56.30 | 436 | NASDAQ | FSV | Wed, Feb 22, 2017 | 56.58 | 56.58 | 55.76 | 56.16 | 435 | NASDAQ | FSV | Tue, Feb 21, 2017 | 56.73 | 56.79 | 56.22 | 56.38 | 434 | NASDAQ | FSV | Fri, Feb 17, 2017 | 56.44 | 57.22 | 56.44 | 56.71 | 433 | NASDAQ | FSV | Thu, Feb 16, 2017 | 56.03 | 56.66 | 55.81 | 56.57 | 432 | NASDAQ | FSV | Wed, Feb 15, 2017 | 55.55 | 55.96 | 55.23 | 55.66 | 431 | NASDAQ | FSV | Tue, Feb 14, 2017 | 54.58 | 56.01 | 54.58 | 55.66 | 430 | NASDAQ | FSV | Mon, Feb 13, 2017 | 55.44 | 55.63 | 54.69 | 54.88 | 429 | NASDAQ | FSV | Fri, Feb 10, 2017 | 51.50 | 56.37 | 51.50 | 54.88 | 428 | NASDAQ | FSV | Thu, Feb 9, 2017 | 51.09 | 51.50 | 50.89 | 51.32 | 427 | NASDAQ | FSV | Wed, Feb 8, 2017 | 50.40 | 51.21 | 50.19 | 50.86 | 426 | NASDAQ | FSV | Tue, Feb 7, 2017 | 49.80 | 50.32 | 49.80 | 50.19 | 425 | NASDAQ | FSV | Mon, Feb 6, 2017 | 49.69 | 49.98 | 49.55 | 49.85 | 424 | NASDAQ | FSV | Fri, Feb 3, 2017 | 50.00 | 50.46 | 49.89 | 49.94 | 423 | NASDAQ | FSV | Thu, Feb 2, 2017 | 50.15 | 50.15 | 49.95 | 50.03 | 422 | NASDAQ | FSV | Wed, Feb 1, 2017 | 49.75 | 50.35 | 49.43 | 50.17 | 421 | NASDAQ | FSV | Tue, Jan 31, 2017 | 50.06 | 50.17 | 49.85 | 49.89 | 420 | NASDAQ | FSV | Mon, Jan 30, 2017 | 49.36 | 49.83 | 49.07 | 49.56 | 419 | NASDAQ | FSV | Fri, Jan 27, 2017 | 49.54 | 49.85 | 49.37 | 49.82 | 418 | NASDAQ | FSV | Thu, Jan 26, 2017 | 50.02 | 50.43 | 49.66 | 49.71 | 417 | NASDAQ | FSV | Wed, Jan 25, 2017 | 49.59 | 50.04 | 49.42 | 50.04 | 416 | NASDAQ | FSV | Tue, Jan 24, 2017 | 49.25 | 50.09 | 49.19 | 49.29 | 415 | NASDAQ | FSV | Mon, Jan 23, 2017 | 48.83 | 49.49 | 48.76 | 49.23 | 414 | NASDAQ | FSV | Fri, Jan 20, 2017 | 48.71 | 49.42 | 47.60 | 49.20 | 413 | NASDAQ | FSV | Thu, Jan 19, 2017 | 49.00 | 49.10 | 48.73 | 48.80 | 412 | NASDAQ | FSV | Wed, Jan 18, 2017 | 49.28 | 49.54 | 48.88 | 49.04 | 411 | NASDAQ | FSV | Tue, Jan 17, 2017 | 49.79 | 49.82 | 49.22 | 49.42 | 410 | NASDAQ | FSV | Fri, Jan 13, 2017 | 49.25 | 49.96 | 49.19 | 49.80 | 409 | NASDAQ | FSV | Thu, Jan 12, 2017 | 49.52 | 49.56 | 49.06 | 49.50 | 408 | NASDAQ | FSV | Wed, Jan 11, 2017 | 48.46 | 49.45 | 48.45 | 49.45 | 407 | NASDAQ | FSV | Tue, Jan 10, 2017 | 48.27 | 48.62 | 48.23 | 48.45 | 406 | NASDAQ | FSV | Mon, Jan 9, 2017 | 48.06 | 48.30 | 47.82 | 48.19 | 405 | NASDAQ | FSV | Fri, Jan 6, 2017 | 47.83 | 48.29 | 47.81 | 48.11 | 404 | NASDAQ | FSV | Thu, Jan 5, 2017 | 47.81 | 48.25 | 47.59 | 47.87 | 403 | NASDAQ | FSV | Wed, Jan 4, 2017 | 48.12 | 48.19 | 47.75 | 47.90 | 402 | NASDAQ | FSV | Tue, Jan 3, 2017 | 47.68 | 47.96 | 47.11 | 47.64 | 401 | NASDAQ | FSV | Fri, Dec 30, 2016 | 47.79 | 47.80 | 47.42 | 47.48 | 400 | NASDAQ | FSV | Thu, Dec 29, 2016 | 47.30 | 47.78 | 47.29 | 47.69 | 399 | NASDAQ | FSV | Wed, Dec 28, 2016 | 47.28 | 47.40 | 46.98 | 47.26 | 398 | NASDAQ | FSV | Tue, Dec 27, 2016 | 47.31 | 47.87 | 46.99 | 47.39 | 397 | NASDAQ | FSV | Fri, Dec 23, 2016 | 46.40 | 47.19 | 46.26 | 47.02 | 396 | NASDAQ | FSV | Thu, Dec 22, 2016 | 46.04 | 46.52 | 46.04 | 46.30 | 395 | NASDAQ | FSV | Wed, Dec 21, 2016 | 46.88 | 46.96 | 46.35 | 46.43 | 394 | NASDAQ | FSV | Tue, Dec 20, 2016 | 46.41 | 46.82 | 46.31 | 46.82 | 393 | NASDAQ | FSV | Mon, Dec 19, 2016 | 46.75 | 46.75 | 46.28 | 46.53 | 392 | NASDAQ | FSV | Fri, Dec 16, 2016 | 46.01 | 46.85 | 45.96 | 46.49 | 391 | NASDAQ | FSV | Thu, Dec 15, 2016 | 46.37 | 46.69 | 45.95 | 46.12 | 390 | NASDAQ | FSV | Wed, Dec 14, 2016 | 47.27 | 47.48 | 46.74 | 46.96 | 389 | NASDAQ | FSV | Tue, Dec 13, 2016 | 47.28 | 47.61 | 46.93 | 47.18 | 388 | NASDAQ | FSV | Mon, Dec 12, 2016 | 46.22 | 48.18 | 46.22 | 47.05 | 387 | NASDAQ | FSV | Fri, Dec 9, 2016 | 45.35 | 45.57 | 44.89 | 45.33 | 386 | NASDAQ | FSV | Thu, Dec 8, 2016 | 44.31 | 45.20 | 44.15 | 45.05 | 385 | NASDAQ | FSV | Wed, Dec 7, 2016 | 44.40 | 44.40 | 44.10 | 44.38 | 384 | NASDAQ | FSV | Tue, Dec 6, 2016 | 44.04 | 44.46 | 43.79 | 44.33 | 383 | NASDAQ | FSV | Mon, Dec 5, 2016 | 43.92 | 44.01 | 43.74 | 44.01 | 382 | NASDAQ | FSV | Fri, Dec 2, 2016 | 43.69 | 44.47 | 43.58 | 43.71 | 381 | NASDAQ | FSV | Thu, Dec 1, 2016 | 43.71 | 43.94 | 43.31 | 43.85 | 380 | NASDAQ | FSV | Wed, Nov 30, 2016 | 43.51 | 43.54 | 43.00 | 43.41 | 379 | NASDAQ | FSV | Tue, Nov 29, 2016 | 42.65 | 43.58 | 42.50 | 43.44 | 378 | NASDAQ | FSV | Mon, Nov 28, 2016 | 40.97 | 42.66 | 40.96 | 42.56 | 377 | NASDAQ | FSV | Fri, Nov 25, 2016 | 41.19 | 41.31 | 40.76 | 40.89 | 376 | NASDAQ | FSV | Wed, Nov 23, 2016 | 40.55 | 41.23 | 40.32 | 41.02 | 375 | NASDAQ | FSV | Tue, Nov 22, 2016 | 40.38 | 40.80 | 40.19 | 40.59 | 374 | NASDAQ | FSV | Mon, Nov 21, 2016 | 40.86 | 41.43 | 40.22 | 40.44 | 373 | NASDAQ | FSV | Fri, Nov 18, 2016 | 41.29 | 41.40 | 40.87 | 40.87 | 372 | NASDAQ | FSV | Thu, Nov 17, 2016 | 40.78 | 41.28 | 40.65 | 41.19 | 371 | NASDAQ | FSV | Wed, Nov 16, 2016 | 41.41 | 41.41 | 40.15 | 40.61 | 370 | NASDAQ | FSV | Tue, Nov 15, 2016 | 41.34 | 41.72 | 41.18 | 41.28 | 369 | NASDAQ | FSV | Mon, Nov 14, 2016 | 41.22 | 41.22 | 40.70 | 41.05 | 368 | NASDAQ | FSV | Fri, Nov 11, 2016 | 40.71 | 41.17 | 40.70 | 41.10 | 367 | NASDAQ | FSV | Thu, Nov 10, 2016 | 41.53 | 41.53 | 40.50 | 40.80 | 366 | NASDAQ | FSV | Wed, Nov 9, 2016 | 40.78 | 41.37 | 40.44 | 41.23 | 365 | NASDAQ | FSV | Tue, Nov 8, 2016 | 40.79 | 41.26 | 40.79 | 41.23 | 364 | NASDAQ | FSV | Mon, Nov 7, 2016 | 40.52 | 41.02 | 40.27 | 40.80 | 363 | NASDAQ | FSV | Fri, Nov 4, 2016 | 40.35 | 41.69 | 39.85 | 40.25 | 362 | NASDAQ | FSV | Thu, Nov 3, 2016 | 39.37 | 41.06 | 39.37 | 40.41 | 361 | NASDAQ | FSV | Wed, Nov 2, 2016 | 39.77 | 39.77 | 39.05 | 39.40 | 360 | NASDAQ | FSV | Tue, Nov 1, 2016 | 40.66 | 40.66 | 39.42 | 39.67 | 359 | NASDAQ | FSV | Mon, Oct 31, 2016 | 41.20 | 41.20 | 40.46 | 40.56 | 358 | NASDAQ | FSV | Fri, Oct 28, 2016 | 41.84 | 42.15 | 40.93 | 41.06 | 357 | NASDAQ | FSV | Thu, Oct 27, 2016 | 42.53 | 42.63 | 41.92 | 42.08 | 356 | NASDAQ | FSV | Wed, Oct 26, 2016 | 44.74 | 44.83 | 42.22 | 42.40 | 355 | NASDAQ | FSV | Tue, Oct 25, 2016 | 44.77 | 44.77 | 43.99 | 44.28 | 354 | NASDAQ | FSV | Mon, Oct 24, 2016 | 44.83 | 44.92 | 44.38 | 44.67 | 353 | NASDAQ | FSV | Fri, Oct 21, 2016 | 44.90 | 44.93 | 44.30 | 44.77 | 352 | NASDAQ | FSV | Thu, Oct 20, 2016 | 45.13 | 45.53 | 44.75 | 44.96 | 351 | NASDAQ | FSV | Wed, Oct 19, 2016 | 45.63 | 45.82 | 45.12 | 45.36 | 350 | NASDAQ | FSV | Tue, Oct 18, 2016 | 45.56 | 45.93 | 45.30 | 45.69 | 349 | NASDAQ | FSV | Mon, Oct 17, 2016 | 44.62 | 45.22 | 44.33 | 45.09 | 348 | NASDAQ | FSV | Fri, Oct 14, 2016 | 44.26 | 44.75 | 44.24 | 44.45 | 347 | NASDAQ | FSV | Thu, Oct 13, 2016 | 43.93 | 44.43 | 43.83 | 44.09 | 346 | NASDAQ | FSV | Wed, Oct 12, 2016 | 44.52 | 44.52 | 43.78 | 44.20 | 345 | NASDAQ | FSV | Tue, Oct 11, 2016 | 44.67 | 45.58 | 43.85 | 44.34 | 344 | NASDAQ | FSV | Mon, Oct 10, 2016 | 45.53 | 45.53 | 44.53 | 44.62 | 343 | NASDAQ | FSV | Fri, Oct 7, 2016 | 45.26 | 45.26 | 44.37 | 44.63 | 342 | NASDAQ | FSV | Thu, Oct 6, 2016 | 45.25 | 45.45 | 44.82 | 45.29 | 341 | NASDAQ | FSV | Wed, Oct 5, 2016 | 45.72 | 45.72 | 45.12 | 45.26 | 340 | NASDAQ | FSV | Tue, Oct 4, 2016 | 45.11 | 45.60 | 43.51 | 45.00 | 339 | NASDAQ | FSV | Mon, Oct 3, 2016 | 46.22 | 46.24 | 44.93 | 45.10 | 338 | NASDAQ | FSV | Fri, Sep 30, 2016 | 46.29 | 46.98 | 45.63 | 46.68 | 337 | NASDAQ | FSV | Thu, Sep 29, 2016 | 47.45 | 47.45 | 45.52 | 46.09 | 336 | NASDAQ | FSV | Wed, Sep 28, 2016 | 46.91 | 47.39 | 46.65 | 47.34 | 335 | NASDAQ | FSV | Tue, Sep 27, 2016 | 47.65 | 47.65 | 46.72 | 46.78 | 334 | NASDAQ | FSV | Mon, Sep 26, 2016 | 48.17 | 48.30 | 47.65 | 47.90 | 333 | NASDAQ | FSV | Fri, Sep 23, 2016 | 49.19 | 49.19 | 48.28 | 48.45 | 332 | NASDAQ | FSV | Thu, Sep 22, 2016 | 48.82 | 49.42 | 48.82 | 49.20 | 331 | NASDAQ | FSV | Wed, Sep 21, 2016 | 48.58 | 49.11 | 48.30 | 48.80 | 330 | NASDAQ | FSV | Tue, Sep 20, 2016 | 46.88 | 48.67 | 45.19 | 48.16 | 329 | NASDAQ | FSV | Mon, Sep 19, 2016 | 45.67 | 46.42 | 45.51 | 45.96 | 328 | NASDAQ | FSV | Fri, Sep 16, 2016 | 46.50 | 46.63 | 45.12 | 45.48 | 327 | NASDAQ | FSV | Thu, Sep 15, 2016 | 47.17 | 47.25 | 46.33 | 46.43 | 326 | NASDAQ | FSV | Wed, Sep 14, 2016 | 46.76 | 47.20 | 46.13 | 46.34 | 325 | NASDAQ | FSV | Tue, Sep 13, 2016 | 46.98 | 47.03 | 46.23 | 46.62 | 324 | NASDAQ | FSV | Mon, Sep 12, 2016 | 46.21 | 47.31 | 45.67 | 47.04 | 323 | NASDAQ | FSV | Fri, Sep 9, 2016 | 48.55 | 48.70 | 46.55 | 46.68 | 322 | NASDAQ | FSV | Thu, Sep 8, 2016 | 48.74 | 48.88 | 48.64 | 48.88 | 321 | NASDAQ | FSV | Wed, Sep 7, 2016 | 48.87 | 49.01 | 48.42 | 48.52 | 320 | NASDAQ | FSV | Tue, Sep 6, 2016 | 49.31 | 49.61 | 48.77 | 49.09 | 319 | NASDAQ | FSV | Fri, Sep 2, 2016 | 48.51 | 49.11 | 48.51 | 49.09 | 318 | NASDAQ | FSV | Thu, Sep 1, 2016 | 48.05 | 48.48 | 47.61 | 48.25 | 317 | NASDAQ | FSV | Wed, Aug 31, 2016 | 47.35 | 48.41 | 47.35 | 47.94 | 316 | NASDAQ | FSV | Tue, Aug 30, 2016 | 48.86 | 48.88 | 47.69 | 47.79 | 315 | NASDAQ | FSV | Mon, Aug 29, 2016 | 49.27 | 49.27 | 48.55 | 48.93 | 314 | NASDAQ | FSV | Fri, Aug 26, 2016 | 49.65 | 49.75 | 48.78 | 49.28 | 313 | NASDAQ | FSV | Thu, Aug 25, 2016 | 49.45 | 49.71 | 49.35 | 49.52 | 312 | NASDAQ | FSV | Wed, Aug 24, 2016 | 49.31 | 49.54 | 49.31 | 49.39 | 311 | NASDAQ | FSV | Tue, Aug 23, 2016 | 49.32 | 50.10 | 49.32 | 49.67 | 310 | NASDAQ | FSV | Mon, Aug 22, 2016 | 49.43 | 50.00 | 49.29 | 49.45 | 309 | NASDAQ | FSV | Fri, Aug 19, 2016 | 50.97 | 51.11 | 49.45 | 49.60 | 308 | NASDAQ | FSV | Thu, Aug 18, 2016 | 51.19 | 51.35 | 51.01 | 51.14 | 307 | NASDAQ | FSV | Wed, Aug 17, 2016 | 51.50 | 51.50 | 50.94 | 51.21 | 306 | NASDAQ | FSV | Tue, Aug 16, 2016 | 51.51 | 51.98 | 51.33 | 51.48 | 305 | NASDAQ | FSV | Mon, Aug 15, 2016 | 51.88 | 52.19 | 51.41 | 51.46 | 304 | NASDAQ | FSV | Fri, Aug 12, 2016 | 51.77 | 51.85 | 50.84 | 51.70 | 303 | NASDAQ | FSV | Thu, Aug 11, 2016 | 52.02 | 52.02 | 51.20 | 51.47 | 302 | NASDAQ | FSV | Wed, Aug 10, 2016 | 52.43 | 52.84 | 51.44 | 51.69 | 301 | NASDAQ | FSV | Tue, Aug 9, 2016 | 52.50 | 53.15 | 52.14 | 52.53 | 300 | NASDAQ | FSV | Mon, Aug 8, 2016 | 51.27 | 52.55 | 51.27 | 52.29 | 299 | NASDAQ | FSV | Fri, Aug 5, 2016 | 51.19 | 51.56 | 50.28 | 51.30 | 298 | NASDAQ | FSV | Thu, Aug 4, 2016 | 49.94 | 51.35 | 49.88 | 51.15 | 297 | NASDAQ | FSV | Wed, Aug 3, 2016 | 50.87 | 50.87 | 50.00 | 50.32 | 296 | NASDAQ | FSV | Tue, Aug 2, 2016 | 50.00 | 51.27 | 49.97 | 50.84 | 295 | NASDAQ | FSV | Mon, Aug 1, 2016 | 49.20 | 50.25 | 48.78 | 50.15 | 294 | NASDAQ | FSV | Fri, Jul 29, 2016 | 47.26 | 49.41 | 47.26 | 49.17 | 293 | NASDAQ | FSV | Thu, Jul 28, 2016 | 44.02 | 47.51 | 44.02 | 47.51 | 292 | NASDAQ | FSV | Wed, Jul 27, 2016 | 43.81 | 45.18 | 43.81 | 45.04 | 291 | NASDAQ | FSV | Tue, Jul 26, 2016 | 44.11 | 44.83 | 43.71 | 44.33 | 290 | NASDAQ | FSV | Mon, Jul 25, 2016 | 44.64 | 44.64 | 43.77 | 43.96 | 289 | NASDAQ | FSV | Fri, Jul 22, 2016 | 44.43 | 44.72 | 44.42 | 44.53 | 288 | NASDAQ | FSV | Thu, Jul 21, 2016 | 44.56 | 45.12 | 44.24 | 44.56 | 287 | NASDAQ | FSV | Wed, Jul 20, 2016 | 44.36 | 45.01 | 43.98 | 44.61 | 286 | NASDAQ | FSV | Tue, Jul 19, 2016 | 45.00 | 45.00 | 43.84 | 44.22 | 285 | NASDAQ | FSV | Mon, Jul 18, 2016 | 44.32 | 45.16 | 44.32 | 45.16 | 284 | NASDAQ | FSV | Fri, Jul 15, 2016 | 44.60 | 44.78 | 44.09 | 44.57 | 283 | NASDAQ | FSV | Thu, Jul 14, 2016 | 45.36 | 45.67 | 44.45 | 44.52 | 282 | NASDAQ | FSV | Wed, Jul 13, 2016 | 45.18 | 45.18 | 44.71 | 45.05 | 281 | NASDAQ | FSV | Tue, Jul 12, 2016 | 45.63 | 45.68 | 44.70 | 45.33 | 280 | NASDAQ | FSV | Mon, Jul 11, 2016 | 44.89 | 45.38 | 44.70 | 44.74 | 279 | NASDAQ | FSV | Fri, Jul 8, 2016 | 43.83 | 45.04 | 43.81 | 44.96 | 278 | NASDAQ | FSV | Thu, Jul 7, 2016 | 44.25 | 44.44 | 43.97 | 43.98 | 277 | NASDAQ | FSV | Wed, Jul 6, 2016 | 45.10 | 45.10 | 43.66 | 44.03 | 276 | NASDAQ | FSV | Tue, Jul 5, 2016 | 45.63 | 45.64 | 45.19 | 45.46 | 275 | NASDAQ | FSV | Fri, Jul 1, 2016 | 45.88 | 46.44 | 45.67 | 46.17 | 274 | NASDAQ | FSV | Thu, Jun 30, 2016 | 44.84 | 45.83 | 44.67 | 45.83 | 273 | NASDAQ | FSV | Wed, Jun 29, 2016 | 43.69 | 45.23 | 43.69 | 44.81 | 272 | NASDAQ | FSV | Tue, Jun 28, 2016 | 44.54 | 45.09 | 43.98 | 44.59 | 271 | NASDAQ | FSV | Mon, Jun 27, 2016 | 44.67 | 44.73 | 43.72 | 44.47 | 270 | NASDAQ | FSV | Fri, Jun 24, 2016 | 45.13 | 45.93 | 42.92 | 45.37 | 269 | NASDAQ | FSV | Thu, Jun 23, 2016 | 45.52 | 46.59 | 45.52 | 46.50 | 268 | NASDAQ | FSV | Wed, Jun 22, 2016 | 45.72 | 45.78 | 44.69 | 45.46 | 267 | NASDAQ | FSV | Tue, Jun 21, 2016 | 45.57 | 46.35 | 45.57 | 45.79 | 266 | NASDAQ | FSV | Mon, Jun 20, 2016 | 45.62 | 45.94 | 45.37 | 45.46 | 265 | NASDAQ | FSV | Fri, Jun 17, 2016 | 44.83 | 45.41 | 44.80 | 45.22 | 264 | NASDAQ | FSV | Thu, Jun 16, 2016 | 44.61 | 45.08 | 44.12 | 44.87 | 263 | NASDAQ | FSV | Wed, Jun 15, 2016 | 44.53 | 44.82 | 44.05 | 44.74 | 262 | NASDAQ | FSV | Tue, Jun 14, 2016 | 44.51 | 45.45 | 44.39 | 44.77 | 261 | NASDAQ | FSV | Mon, Jun 13, 2016 | 45.15 | 45.49 | 44.76 | 44.93 | 260 | NASDAQ | FSV | Fri, Jun 10, 2016 | 46.35 | 46.35 | 45.09 | 45.48 | 259 | NASDAQ | FSV | Thu, Jun 9, 2016 | 45.67 | 46.35 | 45.45 | 45.99 | 258 | NASDAQ | FSV | Wed, Jun 8, 2016 | 46.13 | 46.31 | 45.92 | 46.03 | 257 | NASDAQ | FSV | Tue, Jun 7, 2016 | 46.18 | 47.06 | 45.75 | 46.39 | 256 | NASDAQ | FSV | Mon, Jun 6, 2016 | 47.81 | 47.81 | 46.94 | 47.12 | 255 | NASDAQ | FSV | Fri, Jun 3, 2016 | 47.10 | 47.73 | 47.10 | 47.45 | 254 | NASDAQ | FSV | Thu, Jun 2, 2016 | 47.09 | 47.47 | 46.84 | 47.01 | 253 | NASDAQ | FSV | Wed, Jun 1, 2016 | 47.84 | 47.87 | 46.26 | 47.71 | 252 | NASDAQ | FSV | Tue, May 31, 2016 | 47.01 | 47.28 | 46.25 | 47.26 | 251 | NASDAQ | FSV | Fri, May 27, 2016 | 46.62 | 47.11 | 46.49 | 46.97 | 250 | NASDAQ | FSV | Thu, May 26, 2016 | 46.65 | 46.65 | 45.74 | 46.20 | 249 | NASDAQ | FSV | Wed, May 25, 2016 | 46.09 | 46.88 | 46.09 | 46.42 | 248 | NASDAQ | FSV | Tue, May 24, 2016 | 45.67 | 46.19 | 45.63 | 46.18 | 247 | NASDAQ | FSV | Mon, May 23, 2016 | 45.52 | 45.52 | 45.15 | 45.18 | 246 | NASDAQ | FSV | Fri, May 20, 2016 | 45.87 | 45.87 | 44.97 | 45.56 | 245 | NASDAQ | FSV | Thu, May 19, 2016 | 44.44 | 45.66 | 44.00 | 45.13 | 244 | NASDAQ | FSV | Wed, May 18, 2016 | 44.28 | 44.92 | 44.27 | 44.63 | 243 | NASDAQ | FSV | Tue, May 17, 2016 | 45.10 | 45.30 | 44.37 | 44.58 | 242 | NASDAQ | FSV | Mon, May 16, 2016 | 45.55 | 46.08 | 45.12 | 45.28 | 241 | NASDAQ | FSV | Fri, May 13, 2016 | 45.71 | 45.92 | 44.77 | 45.55 | 240 | NASDAQ | FSV | Thu, May 12, 2016 | 46.73 | 47.05 | 45.41 | 45.84 | 239 | NASDAQ | FSV | Wed, May 11, 2016 | 44.93 | 47.11 | 44.93 | 46.80 | 238 | NASDAQ | FSV | Tue, May 10, 2016 | 45.41 | 45.81 | 45.06 | 45.10 | 237 | NASDAQ | FSV | Mon, May 9, 2016 | 46.90 | 46.90 | 45.34 | 45.42 | 236 | NASDAQ | FSV | Fri, May 6, 2016 | 44.98 | 46.94 | 44.98 | 46.86 | 235 | NASDAQ | FSV | Thu, May 5, 2016 | 45.13 | 45.26 | 44.54 | 45.01 | 234 | NASDAQ | FSV | Wed, May 4, 2016 | 44.34 | 44.67 | 44.14 | 44.55 | 233 | NASDAQ | FSV | Tue, May 3, 2016 | 45.97 | 46.01 | 44.95 | 45.15 | 232 | NASDAQ | FSV | Mon, May 2, 2016 | 45.14 | 46.26 | 45.14 | 46.07 | 231 | NASDAQ | FSV | Fri, Apr 29, 2016 | 44.72 | 45.10 | 44.42 | 45.01 | 230 | NASDAQ | FSV | Thu, Apr 28, 2016 | 43.84 | 44.88 | 43.84 | 44.57 | 229 | NASDAQ | FSV | Wed, Apr 27, 2016 | 43.58 | 45.42 | 43.58 | 43.78 | 228 | NASDAQ | FSV | Tue, Apr 26, 2016 | 43.41 | 43.85 | 43.17 | 43.38 | 227 | NASDAQ | FSV | Mon, Apr 25, 2016 | 42.48 | 43.26 | 42.41 | 43.03 | 226 | NASDAQ | FSV | Fri, Apr 22, 2016 | 43.22 | 43.27 | 42.62 | 42.62 | 225 | NASDAQ | FSV | Thu, Apr 21, 2016 | 43.39 | 43.47 | 42.93 | 42.98 | 224 | NASDAQ | FSV | Wed, Apr 20, 2016 | 43.44 | 43.78 | 43.38 | 43.48 | 223 | NASDAQ | FSV | Tue, Apr 19, 2016 | 43.11 | 43.69 | 43.11 | 43.46 | 222 | NASDAQ | FSV | Mon, Apr 18, 2016 | 42.84 | 43.41 | 42.61 | 43.12 | 221 | NASDAQ | FSV | Fri, Apr 15, 2016 | 42.77 | 43.31 | 42.77 | 42.98 | 220 | NASDAQ | FSV | Thu, Apr 14, 2016 | 43.83 | 43.84 | 42.87 | 43.04 | 219 | NASDAQ | FSV | Wed, Apr 13, 2016 | 43.62 | 44.05 | 43.44 | 44.03 | 218 | NASDAQ | FSV | Tue, Apr 12, 2016 | 43.31 | 44.07 | 43.31 | 43.63 | 217 | NASDAQ | FSV | Mon, Apr 11, 2016 | 42.56 | 43.73 | 42.49 | 43.52 | 216 | NASDAQ | FSV | Fri, Apr 8, 2016 | 42.51 | 43.22 | 42.09 | 42.31 | 215 | NASDAQ | FSV | Thu, Apr 7, 2016 | 42.41 | 42.92 | 42.13 | 42.33 | 214 | NASDAQ | FSV | Wed, Apr 6, 2016 | 41.52 | 44.06 | 41.52 | 42.61 | 213 | NASDAQ | FSV | Tue, Apr 5, 2016 | 40.68 | 40.68 | 40.68 | 41.44 | 212 | NASDAQ | FSV | Mon, Apr 4, 2016 | 40.81 | 41.00 | 40.19 | 40.68 | 211 | NASDAQ | FSV | Fri, Apr 1, 2016 | 40.75 | 40.88 | 40.17 | 40.42 | 210 | NASDAQ | FSV | Thu, Mar 31, 2016 | 41.26 | 41.26 | 40.56 | 40.43 | 209 | NASDAQ | FSV | Wed, Mar 30, 2016 | 40.36 | 40.98 | 40.20 | 40.43 | 208 | NASDAQ | FSV | Tue, Mar 29, 2016 | 40.06 | 41.03 | 40.06 | 40.71 | 207 | NASDAQ | FSV | Mon, Mar 28, 2016 | 39.98 | 40.25 | 39.98 | 40.25 | 206 | NASDAQ | FSV | Thu, Mar 24, 2016 | 39.77 | 40.35 | 39.58 | 40.25 | 205 | NASDAQ | FSV | Wed, Mar 23, 2016 | 40.04 | 40.50 | 39.81 | 40.11 | 204 | NASDAQ | FSV | Tue, Mar 22, 2016 | 39.81 | 40.83 | 39.81 | 40.49 | 203 | NASDAQ | FSV | Mon, Mar 21, 2016 | 40.60 | 41.21 | 40.08 | 40.32 | 202 | NASDAQ | FSV | Fri, Mar 18, 2016 | 40.29 | 40.78 | 40.29 | 40.55 | 201 | NASDAQ | FSV | Thu, Mar 17, 2016 | 41.07 | 41.07 | 39.76 | 40.60 | 200 | NASDAQ | FSV | Wed, Mar 16, 2016 | 40.07 | 41.05 | 40.07 | 40.66 | 199 | NASDAQ | FSV | Tue, Mar 15, 2016 | 40.42 | 40.42 | 40.42 | 40.01 | 198 | NASDAQ | FSV | Mon, Mar 14, 2016 | 40.53 | 40.53 | 40.23 | 40.42 | 197 | NASDAQ | FSV | Fri, Mar 11, 2016 | 40.15 | 40.15 | 40.15 | 40.50 | 196 | NASDAQ | FSV | Thu, Mar 10, 2016 | 40.64 | 40.64 | 40.64 | 40.15 | 195 | NASDAQ | FSV | Wed, Mar 9, 2016 | 39.96 | 40.74 | 39.95 | 39.82 | 194 | NASDAQ | FSV | Tue, Mar 8, 2016 | 39.64 | 39.91 | 39.34 | 39.99 | 193 | NASDAQ | FSV | Mon, Mar 7, 2016 | 40.90 | 40.90 | 39.90 | 39.99 | 192 | NASDAQ | FSV | Fri, Mar 4, 2016 | 40.70 | 40.70 | 39.83 | 40.27 | 191 | NASDAQ | FSV | Thu, Mar 3, 2016 | 40.26 | 40.26 | 40.26 | 40.59 | 190 | NASDAQ | FSV | Wed, Mar 2, 2016 | 39.05 | 40.82 | 38.89 | 39.06 | 189 | NASDAQ | FSV | Tue, Mar 1, 2016 | 38.99 | 38.99 | 38.99 | 39.06 | 188 | NASDAQ | FSV | Mon, Feb 29, 2016 | 38.94 | 39.23 | 38.77 | 39.00 | 187 | NASDAQ | FSV | Fri, Feb 26, 2016 | 38.41 | 38.41 | 38.41 | 39.00 | 186 | NASDAQ | FSV | Thu, Feb 25, 2016 | 37.90 | 38.50 | 37.77 | 38.41 | 185 | NASDAQ | FSV | Wed, Feb 24, 2016 | 37.07 | 37.61 | 36.70 | 37.45 | 184 | NASDAQ | FSV | Tue, Feb 23, 2016 | 37.88 | 38.12 | 37.30 | 37.42 | 183 | NASDAQ | FSV | Mon, Feb 22, 2016 | 39.15 | 39.15 | 37.83 | 37.85 | 182 | NASDAQ | FSV | Fri, Feb 19, 2016 | 39.05 | 39.31 | 38.78 | 39.06 | 181 | NASDAQ | FSV | Thu, Feb 18, 2016 | 39.20 | 39.69 | 39.12 | 39.12 | 180 | NASDAQ | FSV | Wed, Feb 17, 2016 | 37.65 | 38.88 | 37.64 | 38.64 | 179 | NASDAQ | FSV | Tue, Feb 16, 2016 | 36.96 | 37.81 | 36.96 | 37.56 | 178 | NASDAQ | FSV | Fri, Feb 12, 2016 | 36.10 | 37.04 | 36.10 | 36.82 | 177 | NASDAQ | FSV | Thu, Feb 11, 2016 | 34.03 | 36.18 | 33.84 | 35.96 | 176 | NASDAQ | FSV | Wed, Feb 10, 2016 | 33.89 | 34.48 | 33.15 | 33.85 | 175 | NASDAQ | FSV | Tue, Feb 9, 2016 | 32.88 | 33.91 | 32.71 | 33.18 | 174 | NASDAQ | FSV | Mon, Feb 8, 2016 | 35.72 | 35.73 | 33.76 | 33.81 | 173 | NASDAQ | FSV | Fri, Feb 5, 2016 | 36.44 | 36.80 | 35.35 | 35.94 | 172 | NASDAQ | FSV | Thu, Feb 4, 2016 | 36.52 | 37.05 | 36.05 | 36.85 | 171 | NASDAQ | FSV | Wed, Feb 3, 2016 | 37.37 | 37.37 | 35.88 | 36.37 | 170 | NASDAQ | FSV | Tue, Feb 2, 2016 | 36.96 | 37.15 | 36.66 | 36.81 | 169 | NASDAQ | FSV | Mon, Feb 1, 2016 | 37.45 | 37.95 | 36.37 | 37.74 | 168 | NASDAQ | FSV | Fri, Jan 29, 2016 | 37.38 | 38.84 | 37.26 | 38.18 | 167 | NASDAQ | FSV | Thu, Jan 28, 2016 | 36.59 | 37.77 | 36.37 | 37.26 | 166 | NASDAQ | FSV | Wed, Jan 27, 2016 | 38.19 | 38.19 | 37.10 | 37.56 | 165 | NASDAQ | FSV | Tue, Jan 26, 2016 | 37.23 | 38.52 | 37.09 | 38.27 | 164 | NASDAQ | FSV | Mon, Jan 25, 2016 | 36.66 | 37.56 | 36.56 | 37.07 | 163 | NASDAQ | FSV | Fri, Jan 22, 2016 | 36.31 | 37.23 | 36.02 | 36.88 | 162 | NASDAQ | FSV | Thu, Jan 21, 2016 | 35.46 | 35.67 | 34.48 | 35.58 | 161 | NASDAQ | FSV | Wed, Jan 20, 2016 | 33.40 | 35.25 | 33.06 | 34.89 | 160 | NASDAQ | FSV | Tue, Jan 19, 2016 | 33.80 | 33.94 | 33.40 | 33.79 | 159 | NASDAQ | FSV | Fri, Jan 15, 2016 | 34.28 | 34.95 | 34.10 | 34.66 | 158 | NASDAQ | FSV | Thu, Jan 14, 2016 | 34.43 | 35.22 | 33.95 | 35.00 | 157 | NASDAQ | FSV | Wed, Jan 13, 2016 | 35.44 | 35.99 | 34.31 | 34.53 | 156 | NASDAQ | FSV | Tue, Jan 12, 2016 | 34.94 | 35.53 | 34.94 | 35.37 | 155 | NASDAQ | FSV | Mon, Jan 11, 2016 | 35.83 | 36.10 | 34.90 | 35.10 | 154 | NASDAQ | FSV | Fri, Jan 8, 2016 | 35.91 | 36.86 | 35.27 | 35.99 | 153 | NASDAQ | FSV | Thu, Jan 7, 2016 | 35.77 | 35.97 | 35.00 | 35.19 | 152 | NASDAQ | FSV | Wed, Jan 6, 2016 | 36.78 | 37.23 | 36.18 | 36.24 | 151 | NASDAQ | FSV | Tue, Jan 5, 2016 | 38.68 | 38.68 | 37.15 | 37.28 | 150 | NASDAQ | FSV | Mon, Jan 4, 2016 | 40.23 | 40.23 | 38.68 | 39.49 | 149 | NASDAQ | FSV | Thu, Dec 31, 2015 | 40.21 | 40.69 | 40.17 | 40.43 | 148 | NASDAQ | FSV | Wed, Dec 30, 2015 | 40.21 | 40.40 | 40.08 | 40.22 | 147 | NASDAQ | FSV | Tue, Dec 29, 2015 | 40.47 | 40.85 | 40.35 | 40.43 | 146 | NASDAQ | FSV | Mon, Dec 28, 2015 | 39.30 | 40.80 | 38.86 | 39.97 | 145 | NASDAQ | FSV | Thu, Dec 24, 2015 | 40.14 | 40.16 | 39.84 | 39.89 | 144 | NASDAQ | FSV | Wed, Dec 23, 2015 | 40.51 | 41.22 | 39.87 | 40.08 | 143 | NASDAQ | FSV | Tue, Dec 22, 2015 | 40.06 | 40.57 | 39.99 | 40.29 | 142 | NASDAQ | FSV | Mon, Dec 21, 2015 | 41.45 | 41.45 | 39.84 | 39.87 | 141 | NASDAQ | FSV | Fri, Dec 18, 2015 | 41.51 | 41.88 | 41.18 | 41.18 | 140 | NASDAQ | FSV | Thu, Dec 17, 2015 | 42.06 | 42.27 | 41.20 | 41.29 | 139 | NASDAQ | FSV | Wed, Dec 16, 2015 | 40.10 | 42.31 | 39.64 | 42.09 | 138 | NASDAQ | FSV | Tue, Dec 15, 2015 | 39.53 | 39.85 | 39.07 | 39.85 | 137 | NASDAQ | FSV | Mon, Dec 14, 2015 | 39.41 | 39.80 | 39.17 | 39.45 | 136 | NASDAQ | FSV | Fri, Dec 11, 2015 | 39.39 | 39.54 | 39.03 | 39.29 | 135 | NASDAQ | FSV | Thu, Dec 10, 2015 | 38.35 | 39.99 | 38.35 | 39.76 | 134 | NASDAQ | FSV | Wed, Dec 9, 2015 | 38.75 | 39.15 | 37.83 | 38.31 | 133 | NASDAQ | FSV | Tue, Dec 8, 2015 | 38.30 | 39.79 | 38.30 | 39.02 | 132 | NASDAQ | FSV | Mon, Dec 7, 2015 | 39.21 | 39.31 | 38.80 | 39.30 | 131 | NASDAQ | FSV | Fri, Dec 4, 2015 | 39.68 | 39.76 | 39.30 | 39.46 | 130 | NASDAQ | FSV | Thu, Dec 3, 2015 | 39.25 | 40.34 | 39.25 | 39.68 | 129 | NASDAQ | FSV | Wed, Dec 2, 2015 | 42.01 | 42.01 | 40.01 | 40.45 | 128 | NASDAQ | FSV | Tue, Dec 1, 2015 | 40.90 | 42.21 | 40.59 | 42.19 | 127 | NASDAQ | FSV | Mon, Nov 30, 2015 | 40.41 | 40.75 | 40.40 | 40.70 | 126 | NASDAQ | FSV | Fri, Nov 27, 2015 | 40.72 | 40.72 | 40.23 | 40.57 | 125 | NASDAQ | FSV | Wed, Nov 25, 2015 | 39.98 | 41.34 | 39.98 | 40.87 | 124 | NASDAQ | FSV | Tue, Nov 24, 2015 | 39.50 | 40.36 | 39.14 | 39.71 | 123 | NASDAQ | FSV | Mon, Nov 23, 2015 | 38.15 | 39.76 | 38.15 | 39.62 | 122 | NASDAQ | FSV | Fri, Nov 20, 2015 | 36.90 | 38.45 | 36.90 | 38.01 | 121 | NASDAQ | FSV | Thu, Nov 19, 2015 | 36.50 | 36.91 | 36.50 | 36.88 | 120 | NASDAQ | FSV | Wed, Nov 18, 2015 | 36.37 | 36.89 | 36.35 | 36.70 | 119 | NASDAQ | FSV | Tue, Nov 17, 2015 | 36.16 | 36.91 | 36.00 | 36.55 | 118 | NASDAQ | FSV | Mon, Nov 16, 2015 | 35.67 | 36.50 | 35.67 | 36.10 | 117 | NASDAQ | FSV | Fri, Nov 13, 2015 | 36.34 | 36.34 | 35.74 | 35.84 | 116 | NASDAQ | FSV | Thu, Nov 12, 2015 | 36.21 | 36.21 | 35.70 | 36.02 | 115 | NASDAQ | FSV | Wed, Nov 11, 2015 | 36.78 | 37.01 | 36.39 | 36.39 | 114 | NASDAQ | FSV | Tue, Nov 10, 2015 | 35.40 | 37.11 | 35.36 | 36.68 | 113 | NASDAQ | FSV | Mon, Nov 9, 2015 | 36.64 | 36.64 | 35.31 | 35.40 | 112 | NASDAQ | FSV | Fri, Nov 6, 2015 | 36.77 | 37.30 | 36.29 | 36.99 | 111 | NASDAQ | FSV | Thu, Nov 5, 2015 | 35.87 | 37.08 | 35.87 | 36.79 | 110 | NASDAQ | FSV | Wed, Nov 4, 2015 | 34.95 | 36.07 | 34.95 | 35.91 | 109 | NASDAQ | FSV | Tue, Nov 3, 2015 | 35.29 | 36.09 | 35.11 | 35.72 | 108 | NASDAQ | FSV | Mon, Nov 2, 2015 | 35.66 | 37.30 | 35.66 | 35.86 | 107 | NASDAQ | FSV | Fri, Oct 30, 2015 | 33.95 | 35.83 | 33.95 | 35.20 | 106 | NASDAQ | FSV | Thu, Oct 29, 2015 | 32.18 | 34.81 | 32.18 | 34.14 | 105 | NASDAQ | FSV | Wed, Oct 28, 2015 | 33.81 | 35.22 | 32.11 | 32.24 | 104 | NASDAQ | FSV | Tue, Oct 27, 2015 | 32.65 | 33.38 | 32.50 | 32.89 | 103 | NASDAQ | FSV | Mon, Oct 26, 2015 | 32.89 | 33.20 | 32.74 | 32.86 | 102 | NASDAQ | FSV | Fri, Oct 23, 2015 | 33.05 | 33.05 | 32.58 | 32.77 | 101 | NASDAQ | FSV | Thu, Oct 22, 2015 | 32.89 | 32.95 | 32.80 | 32.90 | 100 | NASDAQ | FSV | Wed, Oct 21, 2015 | 33.13 | 33.26 | 32.72 | 32.79 | 99 | NASDAQ | FSV | Tue, Oct 20, 2015 | 32.97 | 33.23 | 32.56 | 33.12 | 98 | NASDAQ | FSV | Mon, Oct 19, 2015 | 32.47 | 32.47 | 32.01 | 32.31 | 97 | NASDAQ | FSV | Fri, Oct 16, 2015 | 32.80 | 33.28 | 32.66 | 32.75 | 96 | NASDAQ | FSV | Thu, Oct 15, 2015 | 33.18 | 33.37 | 32.94 | 32.95 | 95 | NASDAQ | FSV | Wed, Oct 14, 2015 | 33.00 | 33.24 | 32.99 | 33.21 | 94 | NASDAQ | FSV | Tue, Oct 13, 2015 | 32.56 | 33.11 | 32.27 | 32.96 | 93 | NASDAQ | FSV | Mon, Oct 12, 2015 | 32.85 | 33.50 | 31.56 | 32.74 | 92 | NASDAQ | FSV | Fri, Oct 9, 2015 | 33.12 | 33.29 | 32.36 | 32.90 | 91 | NASDAQ | FSV | Thu, Oct 8, 2015 | 33.00 | 33.19 | 32.84 | 32.99 | 90 | NASDAQ | FSV | Wed, Oct 7, 2015 | 33.64 | 33.64 | 33.13 | 33.27 | 89 | NASDAQ | FSV | Tue, Oct 6, 2015 | 33.70 | 33.73 | 33.29 | 33.71 | 88 | NASDAQ | FSV | Mon, Oct 5, 2015 | 33.49 | 34.18 | 33.42 | 33.70 | 87 | NASDAQ | FSV | Fri, Oct 2, 2015 | 33.32 | 33.62 | 33.25 | 33.28 | 86 | NASDAQ | FSV | Thu, Oct 1, 2015 | 32.67 | 33.31 | 32.57 | 33.27 | 85 | NASDAQ | FSV | Wed, Sep 30, 2015 | 32.45 | 32.45 | 31.37 | 32.29 | 84 | NASDAQ | FSV | Tue, Sep 29, 2015 | 32.51 | 33.18 | 31.75 | 32.17 | 83 | NASDAQ | FSV | Mon, Sep 28, 2015 | 33.93 | 33.93 | 32.75 | 33.05 | 82 | NASDAQ | FSV | Fri, Sep 25, 2015 | 33.93 | 34.29 | 33.76 | 34.17 | 81 | NASDAQ | FSV | Thu, Sep 24, 2015 | 33.55 | 33.91 | 33.07 | 33.73 | 80 | NASDAQ | FSV | Wed, Sep 23, 2015 | 32.94 | 33.63 | 32.94 | 33.11 | 79 | NASDAQ | FSV | Tue, Sep 22, 2015 | 32.96 | 33.78 | 32.74 | 33.28 | 78 | NASDAQ | FSV | Mon, Sep 21, 2015 | 32.73 | 33.33 | 32.50 | 33.18 | 77 | NASDAQ | FSV | Fri, Sep 18, 2015 | 32.54 | 33.02 | 32.17 | 32.52 | 76 | NASDAQ | FSV | Thu, Sep 17, 2015 | 32.62 | 33.11 | 32.51 | 32.79 | 75 | NASDAQ | FSV | Wed, Sep 16, 2015 | 32.51 | 32.62 | 32.37 | 32.54 | 74 | NASDAQ | FSV | Tue, Sep 15, 2015 | 31.84 | 32.35 | 31.64 | 32.00 | 73 | NASDAQ | FSV | Mon, Sep 14, 2015 | 32.03 | 32.03 | 31.41 | 31.50 | 72 | NASDAQ | FSV | Fri, Sep 11, 2015 | 31.94 | 32.10 | 31.21 | 31.65 | 71 | NASDAQ | FSV | Thu, Sep 10, 2015 | 31.48 | 32.05 | 31.39 | 31.87 | 70 | NASDAQ | FSV | Wed, Sep 9, 2015 | 32.34 | 32.48 | 31.24 | 31.39 | 69 | NASDAQ | FSV | Tue, Sep 8, 2015 | 32.53 | 32.53 | 32.01 | 32.07 | 68 | NASDAQ | FSV | Fri, Sep 4, 2015 | 31.66 | 32.36 | 31.66 | 32.17 | 67 | NASDAQ | FSV | Thu, Sep 3, 2015 | 32.44 | 32.44 | 31.80 | 31.93 | 66 | NASDAQ | FSV | Wed, Sep 2, 2015 | 31.60 | 32.30 | 31.60 | 32.23 | 65 | NASDAQ | FSV | Tue, Sep 1, 2015 | 31.42 | 31.60 | 31.18 | 31.56 | 64 | NASDAQ | FSV | Mon, Aug 31, 2015 | 31.22 | 32.01 | 30.88 | 31.93 | 63 | NASDAQ | FSV | Fri, Aug 28, 2015 | 31.35 | 31.48 | 31.04 | 31.41 | 62 | NASDAQ | FSV | Thu, Aug 27, 2015 | 31.56 | 31.56 | 31.00 | 31.39 | 61 | NASDAQ | FSV | Wed, Aug 26, 2015 | 31.67 | 31.67 | 30.49 | 31.24 | 60 | NASDAQ | FSV | Tue, Aug 25, 2015 | 31.27 | 31.60 | 30.90 | 31.08 | 59 | NASDAQ | FSV | Mon, Aug 24, 2015 | 30.48 | 30.75 | 29.82 | 30.54 | 58 | NASDAQ | FSV | Fri, Aug 21, 2015 | 32.22 | 32.38 | 31.69 | 31.80 | 57 | NASDAQ | FSV | Thu, Aug 20, 2015 | 32.05 | 32.30 | 31.73 | 32.28 | 56 | NASDAQ | FSV | Wed, Aug 19, 2015 | 32.28 | 32.70 | 30.12 | 32.36 | 55 | NASDAQ | FSV | Tue, Aug 18, 2015 | 33.74 | 34.31 | 32.15 | 32.63 | 54 | NASDAQ | FSV | Mon, Aug 17, 2015 | 33.24 | 34.12 | 32.64 | 33.84 | 53 | NASDAQ | FSV | Fri, Aug 14, 2015 | 32.25 | 33.07 | 32.23 | 32.50 | 52 | NASDAQ | FSV | Thu, Aug 13, 2015 | 31.65 | 32.54 | 31.37 | 32.40 | 51 | NASDAQ | FSV | Wed, Aug 12, 2015 | 31.58 | 31.95 | 31.51 | 31.79 | 50 | NASDAQ | FSV | Tue, Aug 11, 2015 | 31.34 | 32.12 | 31.34 | 31.65 | 49 | NASDAQ | FSV | Mon, Aug 10, 2015 | 32.00 | 32.26 | 31.77 | 32.03 | 48 | NASDAQ | FSV | Fri, Aug 7, 2015 | 31.34 | 32.50 | 31.34 | 31.95 | 47 | NASDAQ | FSV | Thu, Aug 6, 2015 | 31.86 | 31.86 | 31.18 | 31.59 | 46 | NASDAQ | FSV | Wed, Aug 5, 2015 | 31.30 | 31.30 | 31.01 | 31.07 | 45 | NASDAQ | FSV | Tue, Aug 4, 2015 | 31.25 | 32.75 | 30.65 | 31.02 | 44 | NASDAQ | FSV | Mon, Aug 3, 2015 | 31.70 | 31.78 | 30.32 | 31.00 | 43 | NASDAQ | FSV | Fri, Jul 31, 2015 | 29.63 | 30.05 | 29.13 | 29.79 | 42 | NASDAQ | FSV | Thu, Jul 30, 2015 | 30.60 | 30.97 | 29.40 | 29.40 | 41 | NASDAQ | FSV | Wed, Jul 29, 2015 | 29.04 | 30.07 | 28.55 | 29.85 | 40 | NASDAQ | FSV | Tue, Jul 28, 2015 | 27.87 | 28.97 | 27.60 | 28.88 | 39 | NASDAQ | FSV | Mon, Jul 27, 2015 | 27.83 | 27.89 | 27.34 | 27.63 | 38 | NASDAQ | FSV | Fri, Jul 24, 2015 | 27.91 | 28.17 | 27.62 | 28.10 | 37 | NASDAQ | FSV | Thu, Jul 23, 2015 | 28.55 | 28.89 | 28.17 | 28.33 | 36 | NASDAQ | FSV | Wed, Jul 22, 2015 | 28.62 | 29.29 | 28.50 | 28.55 | 35 | NASDAQ | FSV | Tue, Jul 21, 2015 | 29.65 | 30.16 | 29.26 | 29.41 | 34 | NASDAQ | FSV | Mon, Jul 20, 2015 | 30.25 | 30.34 | 29.49 | 29.56 | 33 | NASDAQ | FSV | Fri, Jul 17, 2015 | 29.84 | 30.20 | 29.73 | 29.96 | 32 | NASDAQ | FSV | Thu, Jul 16, 2015 | 28.22 | 29.97 | 27.91 | 29.92 | 31 | NASDAQ | FSV | Wed, Jul 15, 2015 | 28.12 | 28.19 | 27.83 | 28.01 | 30 | NASDAQ | FSV | Tue, Jul 14, 2015 | 28.38 | 28.50 | 28.19 | 28.36 | 29 | NASDAQ | FSV | Mon, Jul 13, 2015 | 28.41 | 28.86 | 28.41 | 28.74 | 28 | NASDAQ | FSV | Fri, Jul 10, 2015 | 28.19 | 29.70 | 28.16 | 29.18 | 27 | NASDAQ | FSV | Thu, Jul 9, 2015 | 28.15 | 28.32 | 26.89 | 27.86 | 26 | NASDAQ | FSV | Wed, Jul 8, 2015 | 28.96 | 29.13 | 27.69 | 28.17 | 25 | NASDAQ | FSV | Tue, Jul 7, 2015 | 29.73 | 29.73 | 28.68 | 29.35 | 24 | NASDAQ | FSV | Mon, Jul 6, 2015 | 28.74 | 29.88 | 28.45 | 29.81 | 23 | NASDAQ | FSV | Thu, Jul 2, 2015 | 27.81 | 30.50 | 27.81 | 29.09 | 22 | NASDAQ | FSV | Wed, Jul 1, 2015 | 27.75 | 28.10 | 27.73 | 27.99 | 21 | NASDAQ | FSV | Tue, Jun 30, 2015 | 26.71 | 28.00 | 26.04 | 27.77 | 20 | NASDAQ | FSV | Mon, Jun 29, 2015 | 25.86 | 27.11 | 25.71 | 26.68 | 19 | NASDAQ | FSV | Fri, Jun 26, 2015 | 26.19 | 27.07 | 26.17 | 26.88 | 18 | NASDAQ | FSV | Thu, Jun 25, 2015 | 26.44 | 26.51 | 26.10 | 26.49 | 17 | NASDAQ | FSV | Wed, Jun 24, 2015 | 25.90 | 26.07 | 25.58 | 25.92 | 16 | NASDAQ | FSV | Tue, Jun 23, 2015 | 25.55 | 26.78 | 24.99 | 25.90 | 15 | NASDAQ | FSV | Mon, Jun 22, 2015 | 24.92 | 25.33 | 24.84 | 25.26 | 14 | NASDAQ | FSV | Fri, Jun 19, 2015 | 24.68 | 25.12 | 24.58 | 24.95 | 13 | NASDAQ | FSV | Thu, Jun 18, 2015 | 24.88 | 25.51 | 24.70 | 24.88 | 12 | NASDAQ | FSV | Wed, Jun 17, 2015 | 24.81 | 24.95 | 24.55 | 24.91 | 11 | NASDAQ | FSV | Tue, Jun 16, 2015 | 25.44 | 25.56 | 24.55 | 24.90 | 10 | NASDAQ | FSV | Mon, Jun 15, 2015 | 25.97 | 25.60 | 25.00 | 25.42 | 9 | NASDAQ | FSV | Fri, Jun 12, 2015 | 25.86 | 26.02 | 25.53 | 25.96 | 8 | NASDAQ | FSV | Thu, Jun 11, 2015 | 26.21 | 26.42 | 25.47 | 26.03 | 7 | NASDAQ | FSV | Wed, Jun 10, 2015 | 26.23 | 26.44 | 25.32 | 26.05 | 6 | NASDAQ | FSV | Tue, Jun 9, 2015 | 28.11 | 28.14 | 25.50 | 25.80 | 5 | NASDAQ | FSV | Mon, Jun 8, 2015 | 27.88 | 28.45 | 27.20 | 27.97 | 4 | NASDAQ | FSV | Fri, Jun 5, 2015 | 28.39 | 28.17 | 27.64 | 27.86 | 3 | NASDAQ | FSV | Thu, Jun 4, 2015 | 27.82 | 28.50 | 27.55 | 27.87 | 2 | NASDAQ | FSV | Wed, Jun 3, 2015 | 27.00 | 28.98 | 26.99 | 28.06 | 1 | NASDAQ | FSV | Tue, Jun 2, 2015 | 24.45 | 27.75 | 22.05 | 27.20 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.