Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 179.12 | 0.37 | 0.21% | 178.75 | 180.91 | 176.70 | 171,641 |
| Sep 17 2024 | 178.75 | -2.25 | -1.24% | 180.96 | 181.295 | 178.53 | 56,094 |
| Sep 16 2024 | 181.00 | -1.07 | -0.59% | 182.78 | 183.35 | 179.44 | 47,545 |
| Sep 13 2024 | 182.07 | 1.76 | 0.98% | 181.19 | 182.285 | 181.155 | 55,884 |
| Sep 12 2024 | 180.31 | 1.23 | 0.69% | 179.06 | 180.96 | 178.66 | 55,982 |
| Sep 11 2024 | 179.08 | 0.63 | 0.35% | 177.11 | 179.26 | 175.16 | 71,385 |
| Sep 10 2024 | 178.45 | 0.99 | 0.56% | 177.32 | 178.765 | 176.07 | 60,497 |
| Sep 09 2024 | 177.46 | 0.19 | 0.11% | 177.12 | 179.7575 | 177.12 | 56,780 |
| Sep 06 2024 | 177.27 | -1.60 | -0.89% | 178.95 | 179.28 | 175.50 | 75,876 |
| Sep 05 2024 | 178.87 | -0.44 | -0.25% | 180.07 | 180.76 | 177.75 | 50,514 |
| Sep 04 2024 | 179.31 | 0.84 | 0.47% | 178.68 | 181.23 | 178.15 | 94,587 |
| Sep 03 2024 | 178.47 | -1.58 | -0.88% | 179.13 | 179.25 | 177.70 | 73,816 |
| Aug 30 2024 | 180.05 | 2.61 | 1.47% | 178.28 | 180.51 | 177.61 | 110,596 |
| Aug 29 2024 | 177.44 | -0.27 | -0.15% | 178.49 | 179.52 | 177.105 | 54,391 |
| Aug 28 2024 | 177.71 | -1.79 | -1.00% | 179.70 | 179.98 | 177.26 | 58,218 |
| Aug 27 2024 | 179.50 | 1.72 | 0.97% | 176.78 | 180.57 | 176.53 | 93,511 |
| Aug 26 2024 | 177.78 | 2.06 | 1.17% | 176.69 | 178.23 | 176.26 | 56,705 |
| Aug 23 2024 | 175.72 | 0.33 | 0.19% | 175.93 | 176.66 | 175.005 | 126,944 |
| Aug 22 2024 | 175.39 | 1.48 | 0.85% | 174.37 | 175.40 | 174.10 | 79,601 |
| Aug 21 2024 | 173.91 | -0.15 | -0.09% | 174.90 | 175.48 | 173.54 | 91,353 |
| Aug 20 2024 | 174.06 | -0.75 | -0.43% | 174.74 | 175.16 | 173.79 | 92,351 |
| Aug 19 2024 | 174.81 | 3.36 | 1.96% | 171.73 | 174.83 | 171.2175 | 87,663 |
| Aug 16 2024 | 171.45 | -0.06 | -0.03% | 170.55 | 171.83 | 170.24 | 41,405 |
| Aug 15 2024 | 171.51 | 1.16 | 0.68% | 171.67 | 173.41 | 170.67 | 36,124 |
| Aug 14 2024 | 170.35 | -0.36 | -0.21% | 171.45 | 171.45 | 169.2985 | 37,750 |
| Aug 13 2024 | 170.71 | 2.74 | 1.63% | 169.02 | 171.03 | 167.48 | 51,201 |
| Aug 12 2024 | 167.97 | -1.55 | -0.91% | 169.23 | 170.715 | 167.06 | 36,072 |
| Aug 09 2024 | 169.52 | 0.02 | 0.01% | 170.17 | 170.245 | 167.82 | 28,872 |
| Aug 08 2024 | 169.50 | 1.87 | 1.12% | 169.14 | 170.45 | 168.19 | 61,403 |
| Aug 07 2024 | 167.63 | -2.31 | -1.36% | 171.79 | 171.79 | 167.605 | 79,369 |
| Aug 06 2024 | 169.94 | 1.70 | 1.01% | 168.66 | 170.79 | 165.64 | 71,776 |
| Aug 05 2024 | 168.24 | -2.09 | -1.23% | 163.43 | 169.23 | 161.88 | 74,181 |
| Aug 02 2024 | 170.33 | -3.21 | -1.85% | 171.93 | 172.58 | 169.36 | 97,225 |
| Aug 01 2024 | 173.54 | -1.02 | -0.58% | 175.75 | 176.56 | 171.96 | 75,020 |
| Jul 31 2024 | 174.56 | -0.96 | -0.55% | 177.24 | 177.24 | 173.785 | 79,706 |
| Jul 30 2024 | 175.52 | 0.69 | 0.39% | 175.58 | 176.15 | 174.795 | 79,409 |
| Jul 29 2024 | 174.83 | -0.80 | -0.46% | 175.52 | 176.12 | 174.14 | 52,633 |
| Jul 26 2024 | 175.63 | 1.26 | 0.72% | 175.09 | 177.455 | 174.78 | 119,650 |
| Jul 25 2024 | 174.37 | 10.63 | 6.49% | 164.66 | 175.595 | 164.66 | 202,433 |
| Jul 24 2024 | 163.74 | -2.58 | -1.55% | 166.22 | 166.65 | 163.33 | 80,753 |
| Jul 23 2024 | 166.32 | 0.30 | 0.18% | 165.96 | 166.84 | 165.1701 | 43,045 |
| Jul 22 2024 | 166.02 | 1.95 | 1.19% | 164.46 | 167.10 | 164.46 | 126,358 |
| Jul 19 2024 | 164.07 | 1.35 | 0.83% | 162.94 | 164.24 | 162.94 | 74,542 |
| Jul 18 2024 | 162.72 | -2.09 | -1.27% | 164.35 | 166.18 | 161.99 | 84,764 |
| Jul 17 2024 | 164.81 | -0.95 | -0.57% | 164.85 | 165.51 | 163.29 | 150,482 |
| Jul 16 2024 | 165.76 | 2.95 | 1.81% | 163.64 | 165.84 | 162.92 | 93,103 |
| Jul 15 2024 | 162.81 | -0.38 | -0.23% | 162.95 | 163.85 | 162.00 | 75,325 |
| Jul 12 2024 | 163.19 | 3.84 | 2.41% | 160.43 | 163.40 | 159.1125 | 166,348 |
| Jul 11 2024 | 159.35 | 4.95 | 3.21% | 155.00 | 159.36 | 154.61 | 138,873 |
| Jul 10 2024 | 154.40 | 1.33 | 0.87% | 153.76 | 154.55 | 152.72 | 66,916 |
| Jul 09 2024 | 153.07 | -0.99 | -0.64% | 153.88 | 154.0275 | 152.53 | 90,041 |
| Jul 08 2024 | 154.06 | 0.80 | 0.52% | 153.40 | 154.18 | 152.32 | 61,337 |
| Jul 05 2024 | 153.26 | -2.88 | -1.84% | 156.32 | 156.32 | 153.25 | 70,256 |
| Jul 03 2024 | 156.14 | 1.66 | 1.07% | 154.40 | 157.45 | 153.48 | 45,352 |
| Jul 02 2024 | 154.48 | 2.35 | 1.54% | 152.72 | 154.94 | 152.1554 | 150,230 |
| Jul 01 2024 | 152.13 | 0.33 | 0.22% | 152.02 | 153.095 | 150.525 | 101,788 |
| Jun 28 2024 | 151.80 | 0.00 | 0.00% | 151.80 | 151.80 | 151.80 | 0 |
| Jun 27 2024 | 151.80 | 2.09 | 1.40% | 149.83 | 151.80 | 149.44 | 73,740 |
| Jun 26 2024 | 149.71 | -2.66 | -1.75% | 151.58 | 151.58 | 149.20 | 40,087 |
| Jun 25 2024 | 152.37 | -0.19 | -0.12% | 152.68 | 153.09 | 151.03 | 87,565 |
| Jun 24 2024 | 152.56 | -0.21 | -0.14% | 153.01 | 153.795 | 150.995 | 180,999 |
| Jun 21 2024 | 152.77 | 1.78 | 1.18% | 151.62 | 153.10 | 150.71 | 196,375 |
