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

(NY: FSCO )

6.250 +0.070 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2024 6.240 6.290 6.090 6.180 1,006,654 -0.05(-0.80%)
Aug 13, 2024 6.170 6.250 6.170 6.230 713,978 +0.09(+1.47%)
Aug 12, 2024 6.100 6.150 6.000 6.140 962,519 +0.01(+0.16%)
Aug 09, 2024 6.130 6.200 6.090 6.130 581,171 +0.07(+1.16%)
Aug 08, 2024 6.060 6.130 6.050 6.060 650,288 +0.05(+0.83%)
Aug 07, 2024 6.120 6.150 5.990 6.010 863,511 -0.05(-0.83%)
Aug 06, 2024 6.010 6.120 6.000 6.060 798,453 +0.09(+1.51%)
Aug 05, 2024 6.070 6.080 5.660 5.970 2,215,512 -0.27(-4.33%)
Aug 02, 2024 6.380 6.380 6.060 6.240 1,277,354 -0.15(-2.35%)
Aug 01, 2024 6.470 6.555 6.380 6.390 648,081 -0.11(-1.69%)
Jul 31, 2024 6.540 6.560 6.500 6.500 650,146 +0.00(+0.00%)
Jul 30, 2024 6.420 6.500 6.420 6.500 836,753 +0.10(+1.56%)
Jul 29, 2024 6.320 6.435 6.304 6.400 777,744 +0.11(+1.75%)
Jul 26, 2024 6.220 6.300 6.220 6.290 623,271 +0.09(+1.45%)
Jul 25, 2024 6.190 6.240 6.170 6.200 448,012 +0.03(+0.49%)
Jul 24, 2024 6.170 6.190 6.060 6.170 1,144,465 +0.00(+0.00%)
Jul 23, 2024 6.140 6.234 6.140 6.170 621,149 +0.03(+0.48%)
Jul 22, 2024 6.170 6.210 6.120 6.140 689,802 +0.03(+0.49%)
Jul 19, 2024 6.220 6.279 6.111 6.111 3,296,708 -0.13(-2.06%)
Jul 18, 2024 6.348 6.388 6.229 6.239 808,353 -0.11(-1.72%)
Jul 17, 2024 6.338 6.388 6.279 6.348 798,069 +0.03(+0.47%)
Jul 16, 2024 6.437 6.467 6.299 6.319 1,115,809 -0.12(-1.85%)
Jul 15, 2024 6.467 6.497 6.299 6.437 1,919,232 -0.06(-0.91%)
Jul 12, 2024 6.517 6.566 6.467 6.497 724,976 -0.05(-0.76%)
Jul 11, 2024 6.467 6.576 6.447 6.546 681,409 +0.08(+1.23%)
Jul 10, 2024 6.437 6.497 6.428 6.467 469,813 +0.05(+0.77%)
Jul 09, 2024 6.408 6.497 6.388 6.418 651,508 +0.01(+0.15%)
Jul 08, 2024 6.408 6.457 6.368 6.408 626,660 +0.01(+0.15%)
Jul 05, 2024 6.368 6.413 6.328 6.398 594,601 +0.06(+0.94%)
Jul 03, 2024 6.319 6.368 6.309 6.338 262,680 +0.02(+0.31%)
Jul 02, 2024 6.368 6.418 6.309 6.319 529,955 -0.09(-1.39%)
Jul 01, 2024 6.348 6.408 6.348 6.408 417,792 +0.10(+1.57%)
Jun 28, 2024 6.348 6.408 6.309 6.309 523,402 +0.01(+0.16%)
Jun 27, 2024 6.309 6.368 6.289 6.299 573,576 -0.01(-0.16%)
Jun 26, 2024 6.408 6.408 6.289 6.309 546,033 -0.10(-1.55%)
Jun 25, 2024 6.309 6.437 6.249 6.408 947,238 +0.09(+1.41%)
Jun 24, 2024 6.358 6.368 6.289 6.319 485,917 -0.02(-0.31%)
Jun 21, 2024 6.319 6.348 6.309 6.338 335,414 +0.05(+0.79%)
Jun 20, 2024 6.289 6.328 6.250 6.289 532,989 +0.00(+0.00%)
Jun 18, 2024 6.279 6.299 6.259 6.289 420,823 +0.01(+0.16%)
Jun 17, 2024 6.328 6.348 6.259 6.279 464,019 -0.03(-0.47%)
Jun 14, 2024 6.328 6.377 6.279 6.308 593,772 -0.06(-0.92%)
Jun 13, 2024 6.328 6.372 6.289 6.367 430,851 +0.08(+1.25%)
Jun 12, 2024 6.318 6.347 6.250 6.289 459,276 +0.04(+0.63%)
Jun 11, 2024 6.250 6.289 6.250 6.250 341,827 -0.04(-0.62%)
Jun 10, 2024 6.240 6.299 6.210 6.289 757,943 +0.08(+1.26%)
Jun 07, 2024 6.210 6.277 6.191 6.210 440,389 +0.01(+0.16%)
Jun 06, 2024 6.191 6.230 6.181 6.201 398,104 +0.02(+0.32%)
Jun 05, 2024 6.171 6.201 6.132 6.181 354,526 +0.03(+0.48%)
Jun 04, 2024 6.240 6.240 6.151 6.151 539,906 -0.09(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.