Below are the 326 trading days of historical prices for FSCO.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 326 | NYSE | FSCO | Mon, Mar 4, 2024 | 5.73 | 5.78 | 5.68 | 5.71 | 325 | NYSE | FSCO | Fri, Mar 1, 2024 | 5.73 | 5.89 | 5.68 | 5.68 | 324 | NYSE | FSCO | Thu, Feb 29, 2024 | 5.67 | 5.75 | 5.63 | 5.75 | 323 | NYSE | FSCO | Wed, Feb 28, 2024 | 5.66 | 5.70 | 5.61 | 5.62 | 322 | NYSE | FSCO | Tue, Feb 27, 2024 | 5.67 | 5.71 | 5.65 | 5.69 | 321 | NYSE | FSCO | Mon, Feb 26, 2024 | 5.68 | 5.70 | 5.66 | 5.68 | 320 | NYSE | FSCO | Fri, Feb 23, 2024 | 5.68 | 5.70 | 5.65 | 5.70 | 319 | NYSE | FSCO | Thu, Feb 22, 2024 | 5.75 | 5.77 | 5.65 | 5.68 | 318 | NYSE | FSCO | Wed, Feb 21, 2024 | 5.78 | 5.82 | 5.71 | 5.74 | 317 | NYSE | FSCO | Tue, Feb 20, 2024 | 5.88 | 5.88 | 5.80 | 5.79 | 316 | NYSE | FSCO | Fri, Feb 16, 2024 | 5.87 | 5.89 | 5.85 | 5.88 | 315 | NYSE | FSCO | Thu, Feb 15, 2024 | 5.85 | 5.89 | 5.82 | 5.88 | 314 | NYSE | FSCO | Wed, Feb 14, 2024 | 5.76 | 5.90 | 5.76 | 5.88 | 313 | NYSE | FSCO | Tue, Feb 13, 2024 | 5.71 | 5.83 | 5.70 | 5.78 | 312 | NYSE | FSCO | Mon, Feb 12, 2024 | 5.79 | 5.79 | 5.71 | 5.75 | 311 | NYSE | FSCO | Fri, Feb 9, 2024 | 5.80 | 5.80 | 5.75 | 5.76 | 310 | NYSE | FSCO | Thu, Feb 8, 2024 | 5.83 | 5.83 | 5.76 | 5.79 | 309 | NYSE | FSCO | Wed, Feb 7, 2024 | 5.81 | 5.85 | 5.76 | 5.80 | 308 | NYSE | FSCO | Tue, Feb 6, 2024 | 5.80 | 5.81 | 5.77 | 5.78 | 307 | NYSE | FSCO | Mon, Feb 5, 2024 | 5.82 | 5.82 | 5.76 | 5.81 | 306 | NYSE | FSCO | Fri, Feb 2, 2024 | 5.75 | 5.80 | 5.71 | 5.80 | 305 | NYSE | FSCO | Thu, Feb 1, 2024 | 5.73 | 5.76 | 5.68 | 5.74 | 304 | NYSE | FSCO | Wed, Jan 31, 2024 | 5.75 | 5.76 | 5.67 | 5.73 | 303 | NYSE | FSCO | Tue, Jan 30, 2024 | 5.76 | 5.77 | 5.71 | 5.75 | 302 | NYSE | FSCO | Mon, Jan 29, 2024 | 5.79 | 5.80 | 5.75 | 5.76 | 301 | NYSE | FSCO | Fri, Jan 26, 2024 | 5.78 | 5.82 | 5.77 | 5.79 | 300 | NYSE | FSCO | Thu, Jan 25, 2024 | 5.85 | 5.85 | 5.76 | 5.79 | 299 | NYSE | FSCO | Wed, Jan 24, 2024 | 5.78 | 5.85 | 5.68 | 5.79 | 298 | NYSE | FSCO | Tue, Jan 23, 2024 | 5.78 | 5.79 | 5.74 | 5.77 | 297 | NYSE | FSCO | Mon, Jan 22, 2024 | 5.75 | 5.80 | 5.75 | 5.74 | 296 | NYSE | FSCO | Fri, Jan 19, 2024 | 5.66 | 5.75 | 5.63 | 5.74 | 295 | NYSE | FSCO | Thu, Jan 18, 2024 | 5.68 | 5.70 | 5.57 | 5.68 | 294 | NYSE | FSCO | Wed, Jan 17, 2024 | 5.70 | 5.74 | 5.59 | 5.68 | 293 | NYSE | FSCO | Tue, Jan 16, 2024 | 5.61 | 5.81 | 5.59 | 5.70 | 292 | NYSE | FSCO | Fri, Jan 12, 2024 | 5.57 | 5.67 | 5.57 | 5.64 | 291 | NYSE | FSCO | Thu, Jan 11, 2024 | 5.54 | 5.62 | 5.47 | 5.62 | 290 | NYSE | FSCO | Wed, Jan 10, 2024 | 5.59 | 5.60 | 5.53 | 5.55 | 289 | NYSE | FSCO | Tue, Jan 9, 2024 | 5.60 | 5.60 | 5.54 | 5.58 | 288 | NYSE | FSCO | Mon, Jan 8, 2024 | 5.55 | 5.61 | 5.54 | 5.58 | 287 | NYSE | FSCO | Fri, Jan 5, 2024 | 5.59 | 5.60 | 5.53 | 5.56 | 286 | NYSE | FSCO | Thu, Jan 4, 2024 | 5.63 | 5.68 | 5.59 | 5.60 | 285 | NYSE | FSCO | Wed, Jan 3, 2024 | 5.72 | 5.72 | 5.63 | 5.64 | 284 | NYSE | FSCO | Tue, Jan 2, 2024 | 5.65 | 5.74 | 5.63 | 5.73 | 283 | NYSE | FSCO | Fri, Dec 29, 2023 | 5.72 | 5.73 | 5.62 | 5.67 | 282 | NYSE | FSCO | Thu, Dec 28, 2023 | 5.81 | 5.88 | 5.67 | 5.71 | 281 | NYSE | FSCO | Wed, Dec 27, 2023 | 5.77 | 5.89 | 5.77 | 5.85 | 280 | NYSE | FSCO | Tue, Dec 26, 2023 | 5.74 | 5.80 | 5.73 | 5.77 | 279 | NYSE | FSCO | Fri, Dec 22, 2023 | 5.72 | 5.84 | 5.70 | 5.75 | 278 | NYSE | FSCO | Thu, Dec 21, 2023 | 5.79 | 5.79 | 5.70 | 5.72 | 277 | NYSE | FSCO | Wed, Dec 20, 2023 | 5.75 | 5.82 | 5.74 | 5.80 | 276 | NYSE | FSCO | Tue, Dec 19, 2023 | 5.81 | 5.85 | 5.77 | 5.78 | 275 | NYSE | FSCO | Mon, Dec 18, 2023 | 5.84 | 5.85 | 5.74 | 5.80 | 274 | NYSE | FSCO | Fri, Dec 15, 2023 | 5.78 | 5.84 | 5.72 | 5.82 | 273 | NYSE | FSCO | Thu, Dec 14, 2023 | 5.73 | 5.85 | 5.72 | 5.80 | 272 | NYSE | FSCO | Wed, Dec 13, 2023 | 5.70 | 5.73 | 5.62 | 5.72 | 271 | NYSE | FSCO | Tue, Dec 12, 2023 | 5.76 | 5.80 | 5.63 | 5.69 | 270 | NYSE | FSCO | Mon, Dec 11, 2023 | 5.76 | 5.82 | 5.73 | 5.78 | 269 | NYSE | FSCO | Fri, Dec 8, 2023 | 5.72 | 5.79 | 5.72 | 5.79 | 268 | NYSE | FSCO | Thu, Dec 7, 2023 | 5.69 | 5.75 | 5.67 | 5.75 | 267 | NYSE | FSCO | Wed, Dec 6, 2023 | 5.76 | 5.79 | 5.65 | 5.71 | 266 | NYSE | FSCO | Tue, Dec 5, 2023 | 5.75 | 5.78 | 5.66 | 5.70 | 265 | NYSE | FSCO | Mon, Dec 4, 2023 | 5.80 | 5.82 | 5.69 | 5.75 | 264 | NYSE | FSCO | Fri, Dec 1, 2023 | 5.67 | 6.00 | 5.65 | 5.89 | 263 | NYSE | FSCO | Thu, Nov 30, 2023 | 5.64 | 5.66 | 5.57 | 5.66 | 262 | NYSE | FSCO | Wed, Nov 29, 2023 | 5.65 | 5.66 | 5.61 | 5.63 | 261 | NYSE | FSCO | Tue, Nov 28, 2023 | 5.66 | 5.69 | 5.63 | 5.65 | 260 | NYSE | FSCO | Mon, Nov 27, 2023 | 5.74 | 5.74 | 5.64 | 5.65 | 259 | NYSE | FSCO | Fri, Nov 24, 2023 | 5.69 | 5.74 | 5.67 | 5.73 | 258 | NYSE | FSCO | Wed, Nov 22, 2023 | 5.69 | 5.69 | 5.64 | 5.67 | 257 | NYSE | FSCO | Tue, Nov 21, 2023 | 5.65 | 5.70 | 5.61 | 5.69 | 256 | NYSE | FSCO | Mon, Nov 20, 2023 | 5.62 | 5.72 | 5.59 | 5.62 | 255 | NYSE | FSCO | Fri, Nov 17, 2023 | 5.68 | 5.74 | 5.65 | 5.62 | 254 | NYSE | FSCO | Thu, Nov 16, 2023 | 5.71 | 5.73 | 5.66 | 5.68 | 253 | NYSE | FSCO | Wed, Nov 15, 2023 | 5.71 | 5.84 | 5.67 | 5.71 | 252 | NYSE | FSCO | Tue, Nov 14, 2023 | 5.82 | 5.84 | 5.65 | 5.71 | 251 | NYSE | FSCO | Mon, Nov 13, 2023 | 5.79 | 5.83 | 5.77 | 5.79 | 250 | NYSE | FSCO | Fri, Nov 10, 2023 | 5.82 | 5.84 | 5.73 | 5.78 | 249 | NYSE | FSCO | Thu, Nov 9, 2023 | 5.76 | 5.80 | 5.75 | 5.76 | 248 | NYSE | FSCO | Wed, Nov 8, 2023 | 5.79 | 5.79 | 5.72 | 5.73 | 247 | NYSE | FSCO | Tue, Nov 7, 2023 | 5.56 | 5.73 | 5.53 | 5.69 | 246 | NYSE | FSCO | Mon, Nov 6, 2023 | 5.57 | 5.58 | 5.50 | 5.53 | 245 | NYSE | FSCO | Fri, Nov 3, 2023 | 5.52 | 5.60 | 5.48 | 5.52 | 244 | NYSE | FSCO | Thu, Nov 2, 2023 | 5.52 | 5.59 | 5.48 | 5.50 | 243 | NYSE | FSCO | Wed, Nov 1, 2023 | 5.46 | 5.52 | 5.42 | 5.49 | 242 | NYSE | FSCO | Tue, Oct 31, 2023 | 5.41 | 5.51 | 5.39 | 5.45 | 241 | NYSE | FSCO | Mon, Oct 30, 2023 | 5.39 | 5.42 | 5.32 | 5.39 | 240 | NYSE | FSCO | Fri, Oct 27, 2023 | 5.33 | 5.42 | 5.29 | 5.33 | 239 | NYSE | FSCO | Thu, Oct 26, 2023 | 5.41 | 5.45 | 5.30 | 5.30 | 238 | NYSE | FSCO | Wed, Oct 25, 2023 | 5.37 | 5.44 | 5.28 | 5.41 | 237 | NYSE | FSCO | Tue, Oct 24, 2023 | 5.43 | 5.43 | 5.34 | 5.38 | 236 | NYSE | FSCO | Mon, Oct 23, 2023 | 5.34 | 5.42 | 5.32 | 5.37 | 235 | NYSE | FSCO | Fri, Oct 20, 2023 | 5.37 | 5.40 | 5.30 | 5.32 | 234 | NYSE | FSCO | Thu, Oct 19, 2023 | 5.45 | 5.51 | 5.43 | 5.37 | 233 | NYSE | FSCO | Wed, Oct 18, 2023 | 5.50 | 5.55 | 5.40 | 5.44 | 232 | NYSE | FSCO | Tue, Oct 17, 2023 | 5.52 | 5.53 | 5.45 | 5.48 | 231 | NYSE | FSCO | Mon, Oct 16, 2023 | 5.45 | 5.55 | 5.45 | 5.49 | 230 | NYSE | FSCO | Fri, Oct 13, 2023 | 5.30 | 5.44 | 5.30 | 5.40 | 229 | NYSE | FSCO | Thu, Oct 12, 2023 | 5.60 | 5.65 | 5.23 | 5.40 | 228 | NYSE | FSCO | Wed, Oct 11, 2023 | 5.55 | 5.62 | 5.50 | 5.56 | 227 | NYSE | FSCO | Tue, Oct 10, 2023 | 5.44 | 5.55 | 5.42 | 5.48 | 226 | NYSE | FSCO | Mon, Oct 9, 2023 | 5.43 | 5.48 | 5.38 | 5.41 | 225 | NYSE | FSCO | Fri, Oct 6, 2023 | 5.44 | 5.54 | 5.40 | 5.47 | 224 | NYSE | FSCO | Thu, Oct 5, 2023 | 5.48 | 5.53 | 5.42 | 5.43 | 223 | NYSE | FSCO | Wed, Oct 4, 2023 | 5.34 | 5.50 | 5.34 | 5.45 | 222 | NYSE | FSCO | Tue, Oct 3, 2023 | 5.42 | 5.45 | 5.30 | 5.37 | 221 | NYSE | FSCO | Mon, Oct 2, 2023 | 5.39 | 5.45 | 5.37 | 5.44 | 220 | NYSE | FSCO | Fri, Sep 29, 2023 | 5.37 | 5.43 | 5.34 | 5.42 | 219 | NYSE | FSCO | Thu, Sep 28, 2023 | 5.27 | 5.36 | 5.21 | 5.30 | 218 | NYSE | FSCO | Wed, Sep 27, 2023 | 5.16 | 5.30 | 5.14 | 5.23 | 217 | NYSE | FSCO | Tue, Sep 26, 2023 | 5.11 | 5.20 | 5.08 | 5.13 | 216 | NYSE | FSCO | Mon, Sep 25, 2023 | 5.10 | 5.23 | 5.07 | 5.16 | 215 | NYSE | FSCO | Fri, Sep 22, 2023 | 5.00 | 5.14 | 5.00 | 5.13 | 214 | NYSE | FSCO | Thu, Sep 21, 2023 | 5.14 | 5.15 | 5.03 | 5.04 | 213 | NYSE | FSCO | Wed, Sep 20, 2023 | 5.21 | 5.28 | 5.21 | 5.15 | 212 | NYSE | FSCO | Tue, Sep 19, 2023 | 5.22 | 5.23 | 5.16 | 5.20 | 211 | NYSE | FSCO | Mon, Sep 18, 2023 | 5.22 | 5.27 | 5.15 | 5.20 | 210 | NYSE | FSCO | Fri, Sep 15, 2023 | 5.26 | 5.28 | 5.20 | 5.25 | 209 | NYSE | FSCO | Thu, Sep 14, 2023 | 5.30 | 5.32 | 5.24 | 5.26 | 208 | NYSE | FSCO | Wed, Sep 13, 2023 | 5.38 | 5.38 | 5.26 | 5.26 | 207 | NYSE | FSCO | Tue, Sep 12, 2023 | 5.40 | 5.40 | 5.37 | 5.38 | 206 | NYSE | FSCO | Mon, Sep 11, 2023 | 5.40 | 5.40 | 5.33 | 5.39 | 205 | NYSE | FSCO | Fri, Sep 8, 2023 | 5.34 | 5.38 | 5.26 | 5.38 | 204 | NYSE | FSCO | Thu, Sep 7, 2023 | 5.27 | 5.29 | 5.22 | 5.27 | 203 | NYSE | FSCO | Wed, Sep 6, 2023 | 5.30 | 5.31 | 5.26 | 5.29 | 202 | NYSE | FSCO | Tue, Sep 5, 2023 | 5.44 | 5.44 | 5.30 | 5.30 | 201 | NYSE | FSCO | Fri, Sep 1, 2023 | 5.38 | 5.41 | 5.32 | 5.40 | 200 | NYSE | FSCO | Thu, Aug 31, 2023 | 5.38 | 5.40 | 5.30 | 5.33 | 199 | NYSE | FSCO | Wed, Aug 30, 2023 | 5.43 | 5.43 | 5.33 | 5.38 | 198 | NYSE | FSCO | Tue, Aug 29, 2023 | 5.33 | 5.43 | 5.30 | 5.39 | 197 | NYSE | FSCO | Mon, Aug 28, 2023 | 5.49 | 5.49 | 5.30 | 5.33 | 196 | NYSE | FSCO | Fri, Aug 25, 2023 | 5.40 | 5.45 | 5.34 | 5.45 | 195 | NYSE | FSCO | Thu, Aug 24, 2023 | 5.39 | 5.44 | 5.31 | 5.35 | 194 | NYSE | FSCO | Wed, Aug 23, 2023 | 5.34 | 5.46 | 5.34 | 5.39 | 193 | NYSE | FSCO | Tue, Aug 22, 2023 | 5.31 | 5.33 | 5.25 | 5.32 | 192 | NYSE | FSCO | Mon, Aug 21, 2023 | 5.35 | 5.38 | 5.30 | 5.28 | 191 | NYSE | FSCO | Fri, Aug 18, 2023 | 5.24 | 5.37 | 5.24 | 5.35 | 190 | NYSE | FSCO | Thu, Aug 17, 2023 | 5.26 | 5.33 | 5.25 | 5.30 | 189 | NYSE | FSCO | Wed, Aug 16, 2023 | 5.24 | 5.33 | 5.23 | 5.25 | 188 | NYSE | FSCO | Tue, Aug 15, 2023 | 5.23 | 5.27 | 5.23 | 5.24 | 187 | NYSE | FSCO | Mon, Aug 14, 2023 | 5.20 | 5.25 | 5.17 | 5.24 | 186 | NYSE | FSCO | Fri, Aug 11, 2023 | 5.10 | 5.23 | 5.10 | 5.18 | 185 | NYSE | FSCO | Thu, Aug 10, 2023 | 5.07 | 5.15 | 5.07 | 5.14 | 184 | NYSE | FSCO | Wed, Aug 9, 2023 | 5.07 | 5.12 | 5.06 | 5.09 | 183 | NYSE | FSCO | Tue, Aug 8, 2023 | 5.10 | 5.11 | 5.02 | 5.08 | 182 | NYSE | FSCO | Mon, Aug 7, 2023 | 5.15 | 5.18 | 5.10 | 5.15 | 181 | NYSE | FSCO | Fri, Aug 4, 2023 | 5.14 | 5.19 | 5.12 | 5.15 | 180 | NYSE | FSCO | Thu, Aug 3, 2023 | 5.08 | 5.17 | 5.07 | 5.14 | 179 | NYSE | FSCO | Wed, Aug 2, 2023 | 5.10 | 5.22 | 5.05 | 5.13 | 178 | NYSE | FSCO | Tue, Aug 1, 2023 | 5.02 | 5.13 | 5.02 | 5.11 | 177 | NYSE | FSCO | Mon, Jul 31, 2023 | 5.09 | 5.11 | 5.04 | 5.04 | 176 | NYSE | FSCO | Fri, Jul 28, 2023 | 5.03 | 5.10 | 4.99 | 5.04 | 175 | NYSE | FSCO | Thu, Jul 27, 2023 | 5.00 | 5.09 | 4.98 | 5.01 | 174 | NYSE | FSCO | Wed, Jul 26, 2023 | 4.96 | 5.02 | 4.96 | 4.98 | 173 | NYSE | FSCO | Tue, Jul 25, 2023 | 4.96 | 4.99 | 4.93 | 4.98 | 172 | NYSE | FSCO | Mon, Jul 24, 2023 | 4.92 | 4.97 | 4.90 | 4.96 | 171 | NYSE | FSCO | Fri, Jul 21, 2023 | 4.93 | 4.96 | 4.90 | 4.92 | 170 | NYSE | FSCO | Thu, Jul 20, 2023 | 4.97 | 5.00 | 4.90 | 4.94 | 169 | NYSE | FSCO | Wed, Jul 19, 2023 | 4.99 | 5.04 | 4.99 | 4.98 | 168 | NYSE | FSCO | Tue, Jul 18, 2023 | 5.00 | 5.03 | 4.95 | 4.97 | 167 | NYSE | FSCO | Mon, Jul 17, 2023 | 5.07 | 5.08 | 4.96 | 4.97 | 166 | NYSE | FSCO | Fri, Jul 14, 2023 | 5.04 | 5.23 | 4.95 | 5.08 | 165 | NYSE | FSCO | Thu, Jul 13, 2023 | 5.07 | 5.07 | 4.97 | 5.02 | 164 | NYSE | FSCO | Wed, Jul 12, 2023 | 4.95 | 5.03 | 4.94 | 5.00 | 163 | NYSE | FSCO | Tue, Jul 11, 2023 | 4.91 | 4.97 | 4.84 | 4.95 | 162 | NYSE | FSCO | Mon, Jul 10, 2023 | 4.95 | 4.98 | 4.90 | 4.91 | 161 | NYSE | FSCO | Fri, Jul 7, 2023 | 4.80 | 4.91 | 4.79 | 4.89 | 160 | NYSE | FSCO | Thu, Jul 6, 2023 | 4.88 | 4.89 | 4.80 | 4.83 | 159 | NYSE | FSCO | Wed, Jul 5, 2023 | 4.93 | 4.99 | 4.90 | 4.93 | 158 | NYSE | FSCO | Mon, Jul 3, 2023 | 4.78 | 4.92 | 4.76 | 4.91 | 157 | NYSE | FSCO | Fri, Jun 30, 2023 | 4.73 | 4.77 | 4.71 | 4.75 | 156 | NYSE | FSCO | Thu, Jun 29, 2023 | 4.68 | 4.75 | 4.67 | 4.73 | 155 | NYSE | FSCO | Wed, Jun 28, 2023 | 4.64 | 4.69 | 4.64 | 4.69 | 154 | NYSE | FSCO | Tue, Jun 27, 2023 | 4.60 | 4.67 | 4.60 | 4.65 | 153 | NYSE | FSCO | Mon, Jun 26, 2023 | 4.61 | 4.63 | 4.59 | 4.61 | 152 | NYSE | FSCO | Fri, Jun 23, 2023 | 4.60 | 4.62 | 4.59 | 4.60 | 151 | NYSE | FSCO | Thu, Jun 22, 2023 | 4.59 | 4.62 | 4.59 | 4.60 | 150 | NYSE | FSCO | Wed, Jun 21, 2023 | 4.60 | 4.65 | 4.57 | 4.62 | 149 | NYSE | FSCO | Tue, Jun 20, 2023 | 4.65 | 4.69 | 4.60 | 4.63 | 148 | NYSE | FSCO | Fri, Jun 16, 2023 | 4.65 | 4.67 | 4.64 | 4.66 | 147 | NYSE | FSCO | Thu, Jun 15, 2023 | 4.64 | 4.67 | 4.64 | 4.65 | 146 | NYSE | FSCO | Wed, Jun 14, 2023 | 4.65 | 4.69 | 4.62 | 4.65 | 145 | NYSE | FSCO | Tue, Jun 13, 2023 | 4.71 | 4.75 | 4.64 | 4.67 | 144 | NYSE | FSCO | Mon, Jun 12, 2023 | 4.62 | 4.68 | 4.62 | 4.67 | 143 | NYSE | FSCO | Fri, Jun 9, 2023 | 4.62 | 4.64 | 4.57 | 4.63 | 142 | NYSE | FSCO | Thu, Jun 8, 2023 | 4.67 | 4.68 | 4.55 | 4.56 | 141 | NYSE | FSCO | Wed, Jun 7, 2023 | 4.67 | 4.70 | 4.65 | 4.67 | 140 | NYSE | FSCO | Tue, Jun 6, 2023 | 4.57 | 4.69 | 4.57 | 4.65 | 139 | NYSE | FSCO | Mon, Jun 5, 2023 | 4.53 | 4.63 | 4.54 | 4.57 | 138 | NYSE | FSCO | Fri, Jun 2, 2023 | 4.58 | 4.59 | 4.54 | 4.57 | 137 | NYSE | FSCO | Thu, Jun 1, 2023 | 4.49 | 4.56 | 4.49 | 4.56 | 136 | NYSE | FSCO | Wed, May 31, 2023 | 4.42 | 4.49 | 4.42 | 4.49 | 135 | NYSE | FSCO | Tue, May 30, 2023 | 4.43 | 4.47 | 4.39 | 4.47 | 134 | NYSE | FSCO | Fri, May 26, 2023 | 4.36 | 4.45 | 4.36 | 4.43 | 133 | NYSE | FSCO | Thu, May 25, 2023 | 4.37 | 4.38 | 4.34 | 4.38 | 132 | NYSE | FSCO | Wed, May 24, 2023 | 4.34 | 4.35 | 4.30 | 4.34 | 131 | NYSE | FSCO | Tue, May 23, 2023 | 4.31 | 4.41 | 4.30 | 4.37 | 130 | NYSE | FSCO | Mon, May 22, 2023 | 4.35 | 4.39 | 4.31 | 4.37 | 129 | NYSE | FSCO | Fri, May 19, 2023 | 4.38 | 4.43 | 4.38 | 4.35 | 128 | NYSE | FSCO | Thu, May 18, 2023 | 4.48 | 4.54 | 4.36 | 4.38 | 127 | NYSE | FSCO | Wed, May 17, 2023 | 4.38 | 4.55 | 4.37 | 4.48 | 126 | NYSE | FSCO | Tue, May 16, 2023 | 4.26 | 4.35 | 4.25 | 4.35 | 125 | NYSE | FSCO | Mon, May 15, 2023 | 4.30 | 4.32 | 4.25 | 4.28 | 124 | NYSE | FSCO | Fri, May 12, 2023 | 4.28 | 4.32 | 4.25 | 4.29 | 123 | NYSE | FSCO | Thu, May 11, 2023 | 4.27 | 4.30 | 4.26 | 4.29 | 122 | NYSE | FSCO | Wed, May 10, 2023 | 4.28 | 4.31 | 4.27 | 4.29 | 121 | NYSE | FSCO | Tue, May 9, 2023 | 4.28 | 4.34 | 4.25 | 4.27 | 120 | NYSE | FSCO | Mon, May 8, 2023 | 4.28 | 4.33 | 4.28 | 4.29 | 119 | NYSE | FSCO | Fri, May 5, 2023 | 4.31 | 4.35 | 4.25 | 4.34 | 118 | NYSE | FSCO | Thu, May 4, 2023 | 4.27 | 4.32 | 4.19 | 4.28 | 117 | NYSE | FSCO | Wed, May 3, 2023 | 4.26 | 4.36 | 4.26 | 4.31 | 116 | NYSE | FSCO | Tue, May 2, 2023 | 4.34 | 4.39 | 4.27 | 4.30 | 115 | NYSE | FSCO | Mon, May 1, 2023 | 4.34 | 4.44 | 4.32 | 4.38 | 114 | NYSE | FSCO | Fri, Apr 28, 2023 | 4.21 | 4.34 | 4.20 | 4.33 | 113 | NYSE | FSCO | Thu, Apr 27, 2023 | 4.17 | 4.24 | 4.14 | 4.23 | 112 | NYSE | FSCO | Wed, Apr 26, 2023 | 4.18 | 4.27 | 4.17 | 4.17 | 111 | NYSE | FSCO | Tue, Apr 25, 2023 | 4.24 | 4.24 | 4.18 | 4.18 | 110 | NYSE | FSCO | Mon, Apr 24, 2023 | 4.26 | 4.30 | 4.22 | 4.25 | 109 | NYSE | FSCO | Fri, Apr 21, 2023 | 4.24 | 4.30 | 4.23 | 4.28 | 108 | NYSE | FSCO | Thu, Apr 20, 2023 | 4.35 | 4.38 | 4.27 | 4.24 | 107 | NYSE | FSCO | Wed, Apr 19, 2023 | 4.33 | 4.38 | 4.32 | 4.37 | 106 | NYSE | FSCO | Tue, Apr 18, 2023 | 4.38 | 4.43 | 4.30 | 4.34 | 105 | NYSE | FSCO | Mon, Apr 17, 2023 | 4.39 | 4.42 | 4.31 | 4.39 | 104 | NYSE | FSCO | Fri, Apr 14, 2023 | 4.24 | 4.59 | 4.24 | 4.32 | 103 | NYSE | FSCO | Thu, Apr 13, 2023 | 4.26 | 4.28 | 4.22 | 4.27 | 102 | NYSE | FSCO | Wed, Apr 12, 2023 | 4.26 | 4.32 | 4.23 | 4.26 | 101 | NYSE | FSCO | Tue, Apr 11, 2023 | 4.21 | 4.24 | 4.19 | 4.23 | 100 | NYSE | FSCO | Mon, Apr 10, 2023 | 4.27 | 4.29 | 4.19 | 4.21 | 99 | NYSE | FSCO | Thu, Apr 6, 2023 | 4.31 | 4.33 | 4.26 | 4.31 | 98 | NYSE | FSCO | Wed, Apr 5, 2023 | 4.37 | 4.39 | 4.26 | 4.30 | 97 | NYSE | FSCO | Tue, Apr 4, 2023 | 4.49 | 4.49 | 4.31 | 4.35 | 96 | NYSE | FSCO | Mon, Apr 3, 2023 | 4.38 | 4.52 | 4.36 | 4.43 | 95 | NYSE | FSCO | Fri, Mar 31, 2023 | 4.37 | 4.46 | 4.33 | 4.44 | 94 | NYSE | FSCO | Thu, Mar 30, 2023 | 4.25 | 4.30 | 4.17 | 4.29 | 93 | NYSE | FSCO | Wed, Mar 29, 2023 | 4.15 | 4.20 | 4.12 | 4.14 | 92 | NYSE | FSCO | Tue, Mar 28, 2023 | 4.18 | 4.24 | 4.12 | 4.12 | 91 | NYSE | FSCO | Mon, Mar 27, 2023 | 4.19 | 4.24 | 4.08 | 4.18 | 90 | NYSE | FSCO | Fri, Mar 24, 2023 | 4.20 | 4.25 | 4.16 | 4.18 | 89 | NYSE | FSCO | Thu, Mar 23, 2023 | 4.28 | 4.32 | 4.21 | 4.25 | 88 | NYSE | FSCO | Wed, Mar 22, 2023 | 4.33 | 4.38 | 4.28 | 4.23 | 87 | NYSE | FSCO | Tue, Mar 21, 2023 | 4.32 | 4.39 | 4.28 | 4.31 | 86 | NYSE | FSCO | Mon, Mar 20, 2023 | 4.39 | 4.46 | 4.26 | 4.28 | 85 | NYSE | FSCO | Fri, Mar 17, 2023 | 4.25 | 4.52 | 4.25 | 4.41 | 84 | NYSE | FSCO | Thu, Mar 16, 2023 | 4.24 | 4.31 | 4.22 | 4.31 | 83 | NYSE | FSCO | Wed, Mar 15, 2023 | 4.30 | 4.38 | 4.20 | 4.25 | 82 | NYSE | FSCO | Tue, Mar 14, 2023 | 4.36 | 4.43 | 4.28 | 4.34 | 81 | NYSE | FSCO | Mon, Mar 13, 2023 | 4.37 | 4.40 | 4.20 | 4.32 | 80 | NYSE | FSCO | Fri, Mar 10, 2023 | 4.50 | 4.58 | 4.38 | 4.42 | 79 | NYSE | FSCO | Thu, Mar 9, 2023 | 4.50 | 4.55 | 4.44 | 4.47 | 78 | NYSE | FSCO | Wed, Mar 8, 2023 | 4.51 | 4.55 | 4.46 | 4.49 | 77 | NYSE | FSCO | Tue, Mar 7, 2023 | 4.66 | 4.67 | 4.47 | 4.51 | 76 | NYSE | FSCO | Mon, Mar 6, 2023 | 4.61 | 4.71 | 4.61 | 4.64 | 75 | NYSE | FSCO | Fri, Mar 3, 2023 | 4.53 | 4.62 | 4.52 | 4.60 | 74 | NYSE | FSCO | Thu, Mar 2, 2023 | 4.46 | 4.65 | 4.46 | 4.52 | 73 | NYSE | FSCO | Wed, Mar 1, 2023 | 4.57 | 4.62 | 4.48 | 4.53 | 72 | NYSE | FSCO | Tue, Feb 28, 2023 | 4.63 | 4.68 | 4.54 | 4.58 | 71 | NYSE | FSCO | Mon, Feb 27, 2023 | 4.65 | 4.68 | 4.56 | 4.63 | 70 | NYSE | FSCO | Fri, Feb 24, 2023 | 4.50 | 4.73 | 4.48 | 4.67 | 69 | NYSE | FSCO | Thu, Feb 23, 2023 | 4.53 | 4.57 | 4.47 | 4.49 | 68 | NYSE | FSCO | Wed, Feb 22, 2023 | 4.51 | 4.59 | 4.44 | 4.51 | 67 | NYSE | FSCO | Tue, Feb 21, 2023 | 4.64 | 4.67 | 4.54 | 4.56 | 66 | NYSE | FSCO | Fri, Feb 17, 2023 | 4.62 | 4.75 | 4.60 | 4.74 | 65 | NYSE | FSCO | Thu, Feb 16, 2023 | 4.64 | 4.76 | 4.64 | 4.63 | 64 | NYSE | FSCO | Wed, Feb 15, 2023 | 4.79 | 4.85 | 4.57 | 4.64 | 63 | NYSE | FSCO | Tue, Feb 14, 2023 | 4.57 | 4.86 | 4.50 | 4.83 | 62 | NYSE | FSCO | Mon, Feb 13, 2023 | 4.79 | 4.87 | 4.61 | 4.67 | 61 | NYSE | FSCO | Fri, Feb 10, 2023 | 4.82 | 4.87 | 4.81 | 4.84 | 60 | NYSE | FSCO | Thu, Feb 9, 2023 | 4.95 | 4.98 | 4.82 | 4.82 | 59 | NYSE | FSCO | Wed, Feb 8, 2023 | 4.94 | 4.98 | 4.90 | 4.93 | 58 | NYSE | FSCO | Tue, Feb 7, 2023 | 4.83 | 5.00 | 4.81 | 4.98 | 57 | NYSE | FSCO | Mon, Feb 6, 2023 | 4.90 | 4.97 | 4.80 | 4.83 | 56 | NYSE | FSCO | Fri, Feb 3, 2023 | 5.01 | 5.07 | 4.86 | 4.90 | 55 | NYSE | FSCO | Thu, Feb 2, 2023 | 5.02 | 5.22 | 4.98 | 5.14 | 54 | NYSE | FSCO | Wed, Feb 1, 2023 | 5.17 | 5.17 | 4.97 | 5.02 | 53 | NYSE | FSCO | Tue, Jan 31, 2023 | 4.97 | 5.08 | 4.94 | 4.97 | 52 | NYSE | FSCO | Mon, Jan 30, 2023 | 4.95 | 5.06 | 4.91 | 4.94 | 51 | NYSE | FSCO | Fri, Jan 27, 2023 | 4.96 | 5.10 | 4.83 | 5.00 | 50 | NYSE | FSCO | Thu, Jan 26, 2023 | 5.01 | 5.09 | 5.00 | 5.00 | 49 | NYSE | FSCO | Wed, Jan 25, 2023 | 4.99 | 5.03 | 4.98 | 5.00 | 48 | NYSE | FSCO | Tue, Jan 24, 2023 | 4.92 | 5.10 | 4.91 | 5.02 | 47 | NYSE | FSCO | Mon, Jan 23, 2023 | 4.97 | 5.07 | 4.95 | 4.98 | 46 | NYSE | FSCO | Fri, Jan 20, 2023 | 4.98 | 5.10 | 4.94 | 5.01 | 45 | NYSE | FSCO | Thu, Jan 19, 2023 | 5.03 | 5.12 | 4.94 | 5.03 | 44 | NYSE | FSCO | Wed, Jan 18, 2023 | 5.14 | 5.19 | 5.04 | 5.09 | 43 | NYSE | FSCO | Tue, Jan 17, 2023 | 5.06 | 5.23 | 5.04 | 5.11 | 42 | NYSE | FSCO | Fri, Jan 13, 2023 | 4.87 | 5.20 | 4.80 | 5.03 | 41 | NYSE | FSCO | Thu, Jan 12, 2023 | 4.72 | 4.79 | 4.67 | 4.75 | 40 | NYSE | FSCO | Wed, Jan 11, 2023 | 4.69 | 4.89 | 4.67 | 4.70 | 39 | NYSE | FSCO | Tue, Jan 10, 2023 | 4.69 | 4.74 | 4.66 | 4.70 | 38 | NYSE | FSCO | Mon, Jan 9, 2023 | 4.69 | 4.77 | 4.64 | 4.72 | 37 | NYSE | FSCO | Fri, Jan 6, 2023 | 4.71 | 4.77 | 4.63 | 4.71 | 36 | NYSE | FSCO | Thu, Jan 5, 2023 | 4.64 | 4.69 | 4.58 | 4.64 | 35 | NYSE | FSCO | Wed, Jan 4, 2023 | 4.68 | 4.75 | 4.62 | 4.69 | 34 | NYSE | FSCO | Tue, Jan 3, 2023 | 4.71 | 4.84 | 4.63 | 4.66 | 33 | NYSE | FSCO | Fri, Dec 30, 2022 | 4.71 | 4.89 | 4.54 | 4.71 | 32 | NYSE | FSCO | Thu, Dec 29, 2022 | 4.66 | 4.75 | 4.56 | 4.72 | 31 | NYSE | FSCO | Wed, Dec 28, 2022 | 4.65 | 4.73 | 4.47 | 4.59 | 30 | NYSE | FSCO | Tue, Dec 27, 2022 | 4.61 | 4.74 | 4.49 | 4.60 | 29 | NYSE | FSCO | Fri, Dec 23, 2022 | 4.51 | 4.68 | 4.45 | 4.59 | 28 | NYSE | FSCO | Thu, Dec 22, 2022 | 4.52 | 4.67 | 4.35 | 4.51 | 27 | NYSE | FSCO | Wed, Dec 21, 2022 | 4.66 | 4.75 | 4.57 | 4.57 | 26 | NYSE | FSCO | Tue, Dec 20, 2022 | 4.67 | 4.84 | 4.61 | 4.65 | 25 | NYSE | FSCO | Mon, Dec 19, 2022 | 4.74 | 4.86 | 4.61 | 4.73 | 24 | NYSE | FSCO | Fri, Dec 16, 2022 | 4.79 | 4.94 | 4.70 | 4.80 | 23 | NYSE | FSCO | Thu, Dec 15, 2022 | 4.63 | 4.91 | 4.55 | 4.91 | 22 | NYSE | FSCO | Wed, Dec 14, 2022 | 4.80 | 4.85 | 4.67 | 4.71 | 21 | NYSE | FSCO | Tue, Dec 13, 2022 | 4.96 | 4.96 | 4.77 | 4.80 | 20 | NYSE | FSCO | Mon, Dec 12, 2022 | 4.90 | 4.95 | 4.84 | 4.86 | 19 | NYSE | FSCO | Fri, Dec 9, 2022 | 4.86 | 4.98 | 4.86 | 4.93 | 18 | NYSE | FSCO | Thu, Dec 8, 2022 | 4.90 | 4.98 | 4.86 | 4.92 | 17 | NYSE | FSCO | Wed, Dec 7, 2022 | 4.96 | 5.06 | 4.85 | 4.92 | 16 | NYSE | FSCO | Tue, Dec 6, 2022 | 4.93 | 4.98 | 4.83 | 4.94 | 15 | NYSE | FSCO | Mon, Dec 5, 2022 | 5.00 | 5.13 | 4.83 | 4.95 | 14 | NYSE | FSCO | Fri, Dec 2, 2022 | 4.94 | 5.20 | 4.85 | 5.01 | 13 | NYSE | FSCO | Thu, Dec 1, 2022 | 5.10 | 5.20 | 4.96 | 4.98 | 12 | NYSE | FSCO | Wed, Nov 30, 2022 | 4.82 | 5.22 | 4.82 | 5.12 | 11 | NYSE | FSCO | Tue, Nov 29, 2022 | 4.77 | 5.20 | 4.77 | 4.85 | 10 | NYSE | FSCO | Mon, Nov 28, 2022 | 5.14 | 5.14 | 4.82 | 4.88 | 9 | NYSE | FSCO | Fri, Nov 25, 2022 | 5.09 | 5.25 | 5.03 | 5.06 | 8 | NYSE | FSCO | Wed, Nov 23, 2022 | 5.01 | 5.25 | 4.87 | 4.96 | 7 | NYSE | FSCO | Tue, Nov 22, 2022 | 5.90 | 5.90 | 4.95 | 5.10 | 6 | NYSE | FSCO | Mon, Nov 21, 2022 | 5.45 | 5.90 | 5.03 | 5.70 | 5 | NYSE | FSCO | Fri, Nov 18, 2022 | 5.05 | 5.97 | 4.90 | 5.79 | 4 | NYSE | FSCO | Thu, Nov 17, 2022 | 4.11 | 5.20 | 4.11 | 5.09 | 3 | NYSE | FSCO | Wed, Nov 16, 2022 | 4.32 | 4.58 | 4.20 | 4.22 | 2 | NYSE | FSCO | Tue, Nov 15, 2022 | 4.32 | 4.92 | 4.20 | 4.30 | 1 | NYSE | FSCO | Mon, Nov 14, 2022 | 5.00 | 5.40 | 3.80 | 4.48 |
|---|---|---|---|---|---|---|---|
| # | 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.
