FSSKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 3, 2026	90.79	90.79	90.79	90.79	90.79	-1.42%
Mar 2, 2026	92.10	92.10	92.10	92.10	92.10	0.24%
Feb 27, 2026	91.88	91.88	91.88	91.88	91.88	-0.52%
Feb 26, 2026	92.36	92.36	92.36	92.36	92.36	-0.75%
Feb 25, 2026	93.06	93.06	93.06	93.06	93.06	0.77%
Feb 24, 2026	92.35	92.35	92.35	92.35	92.35	0.93%
Feb 23, 2026	91.50	91.50	91.50	91.50	91.50	-0.97%
Feb 20, 2026	92.40	92.40	92.40	92.40	92.40	0.86%
Feb 19, 2026	91.61	91.61	91.61	91.61	91.61	-0.16%
Feb 18, 2026	91.76	91.76	91.76	91.76	91.76	0.59%
Feb 17, 2026	91.22	91.22	91.22	91.22	91.22	0.34%
Feb 13, 2026	90.91	90.91	90.91	90.91	90.91	-0.11%
Feb 12, 2026	91.01	91.01	91.01	91.01	91.01	-1.50%
Feb 11, 2026	92.40	92.40	92.40	92.40	92.40	0.10%
Feb 10, 2026	92.31	92.31	92.31	92.31	92.31	-0.39%
Feb 9, 2026	92.67	92.67	92.67	92.67	92.67	0.64%
Feb 6, 2026	92.08	92.08	92.08	92.08	92.08	2.02%
Feb 5, 2026	90.26	90.26	90.26	90.26	90.26	-1.16%
Feb 4, 2026	91.32	91.32	91.32	91.32	91.32	-0.77%
Feb 3, 2026	92.03	92.03	92.03	92.03	92.03	-0.66%
Feb 2, 2026	92.64	92.64	92.64	92.64	92.64	0.53%
Jan 30, 2026	92.15	92.15	92.15	92.15	92.15	-0.58%
Jan 29, 2026	92.69	92.69	92.69	92.69	92.69	-0.06%
Jan 28, 2026	92.75	92.75	92.75	92.75	92.75	0.04%
Jan 27, 2026	92.71	92.71	92.71	92.71	92.71	0.77%
Jan 26, 2026	92.00	92.00	92.00	92.00	92.00	0.43%
Jan 23, 2026	91.61	91.61	91.61	91.61	91.61	0.11%
Jan 22, 2026	91.51	91.51	91.51	91.51	91.51	0.68%
Jan 21, 2026	90.89	90.89	90.89	90.89	90.89	1.17%
Jan 20, 2026	89.84	89.84	89.84	89.84	89.84	-1.89%
Jan 16, 2026	91.57	91.57	91.57	91.57	91.57	0.09%
Jan 15, 2026	91.49	91.49	91.49	91.49	91.49	0.42%
Jan 14, 2026	91.11	91.11	91.11	91.11	91.11	-0.51%
Jan 13, 2026	91.58	91.58	91.58	91.58	91.58	-0.13%
Jan 12, 2026	91.70	91.70	91.70	91.70	91.70	0.17%
Jan 9, 2026	91.54	91.54	91.54	91.54	91.54	0.72%
Jan 8, 2026	90.89	90.89	90.89	90.89	90.89	-0.05%
Jan 7, 2026	90.94	90.94	90.94	90.94	90.94	-0.35%
Jan 6, 2026	91.26	91.26	91.26	91.26	91.26	0.62%
Jan 5, 2026	90.70	90.70	90.70	90.70	90.70	0.50%
Jan 2, 2026	90.25	90.25	90.25	90.25	90.25	0.56%
Dec 31, 2025	89.75	89.75	89.75	89.75	89.75	-0.65%
Dec 30, 2025	90.34	90.34	90.34	90.34	90.34	-4.66%
Dec 29, 2025	90.47	90.47	90.47	94.76	90.47	-0.27%
Dec 26, 2025	90.72	90.72	90.72	95.02	90.72	-
Dec 24, 2025	90.72	90.72	90.72	95.02	90.72	0.34%
Dec 23, 2025	90.42	90.42	90.42	94.70	90.41	0.56%
Dec 22, 2025	89.91	89.91	89.91	94.17	89.91	0.84%
Dec 19, 2025	89.16	89.16	89.16	93.39	89.16	0.96%
Dec 18, 2025	88.31	88.31	88.31	92.50	88.31	1.06%
Dec 17, 2025	87.39	87.39	87.39	91.53	87.39	-1.25%
Dec 16, 2025	88.50	88.50	88.50	92.69	88.50	-0.26%
Dec 15, 2025	88.73	88.73	88.73	92.93	88.72	-0.27%
Dec 12, 2025	88.96	88.96	88.96	93.18	88.96	-1.36%
Dec 11, 2025	90.19	90.19	90.19	94.46	90.19	0.08%
Dec 10, 2025	90.11	90.11	90.11	94.38	90.11	0.80%
Dec 9, 2025	89.39	89.39	89.39	93.63	89.39	-0.05%
Dec 8, 2025	89.44	89.44	89.44	93.68	89.44	-0.11%
Dec 5, 2025	89.54	89.54	89.54	93.78	89.54	0.15%
Dec 4, 2025	89.40	89.40	89.40	93.64	89.40	0.10%
Dec 3, 2025	89.32	89.32	89.32	93.55	89.32	0.25%
Dec 2, 2025	89.10	89.10	89.10	93.32	89.10	0.14%
Dec 1, 2025	88.97	88.97	88.97	93.19	88.97	-0.49%
Nov 28, 2025	89.41	89.41	89.41	93.65	89.41	0.54%
Nov 26, 2025	88.94	88.94	88.94	93.15	88.93	0.74%
Nov 25, 2025	88.29	88.29	88.29	92.47	88.29	0.77%
Nov 24, 2025	87.61	87.61	87.61	91.76	87.61	1.77%
Nov 21, 2025	86.08	86.08	86.08	90.16	86.08	1.00%
Nov 20, 2025	85.23	85.23	85.23	89.27	85.23	-1.61%
Nov 19, 2025	86.62	86.62	86.62	90.73	86.62	0.52%
Nov 18, 2025	86.18	86.18	86.18	90.26	86.18	-0.94%
Nov 17, 2025	87.00	87.00	87.00	91.12	87.00	-0.85%
Nov 14, 2025	87.74	87.74	87.74	91.90	87.74	0.08%
Nov 13, 2025	87.68	87.68	87.68	91.83	87.67	-1.72%
Nov 12, 2025	89.21	89.21	89.21	93.44	89.21	-0.09%
Nov 11, 2025	89.29	89.29	89.29	93.52	89.29	0.15%
Nov 10, 2025	89.15	89.15	89.15	93.38	89.15	1.79%
Nov 7, 2025	87.59	87.59	87.59	91.74	87.59	0.05%
Nov 6, 2025	87.54	87.54	87.54	91.69	87.54	-0.84%
Nov 5, 2025	88.29	88.29	88.29	92.47	88.29	0.26%
Nov 4, 2025	88.06	88.06	88.06	92.23	88.06	-1.29%
Nov 3, 2025	89.21	89.21	89.21	93.44	89.21	0.34%
Oct 31, 2025	88.91	88.91	88.91	93.12	88.91	0.24%
Oct 30, 2025	88.70	88.70	88.70	92.90	88.70	-1.11%
Oct 29, 2025	89.69	89.69	89.69	93.94	89.69	0.26%
Oct 28, 2025	89.46	89.46	89.46	93.70	89.46	0.30%
Oct 27, 2025	89.19	89.19	89.19	93.42	89.19	1.41%
Oct 24, 2025	87.95	87.95	87.95	92.12	87.95	0.92%
Oct 23, 2025	87.15	87.15	87.15	91.28	87.15	0.73%
Oct 22, 2025	86.52	86.52	86.52	90.62	86.52	-0.59%
Oct 21, 2025	87.04	87.04	87.04	91.16	87.03	-0.13%
Oct 20, 2025	87.15	87.15	87.15	91.28	87.15	1.12%
Oct 17, 2025	86.19	86.19	86.19	90.27	86.19	0.43%
Oct 16, 2025	85.81	85.81	85.81	89.88	85.81	-0.59%
Oct 15, 2025	86.32	86.32	86.32	90.41	86.32	0.51%
Oct 14, 2025	85.88	85.88	85.88	89.95	85.88	-0.18%
Oct 13, 2025	86.03	86.03	86.03	90.11	86.03	1.75%
Oct 10, 2025	84.55	84.55	84.55	88.56	84.55	-2.87%
Oct 9, 2025	87.05	87.05	87.05	91.18	87.05	-0.27%
Oct 8, 2025	87.29	87.29	87.29	91.43	87.29	0.76%