Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
FSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 294.00 | 5.50 | 1.91% | 292.00 | 294.00 | 291.00 | 833,228 |
| Apr 22 2024 | 288.50 | 3.50 | 1.23% | 286.50 | 289.00 | 286.50 | 346,631 |
| Apr 19 2024 | 285.00 | -0.50 | -0.18% | 283.50 | 285.50 | 283.00 | 672,092 |
| Apr 18 2024 | 285.50 | 2.00 | 0.71% | 286.00 | 286.50 | 284.00 | 531,783 |
| Apr 17 2024 | 283.50 | 0.00 | 0.00% | 282.50 | 285.00 | 281.00 | 438,906 |
| Apr 16 2024 | 283.50 | -4.00 | -1.39% | 286.50 | 286.50 | 282.50 | 761,053 |
| Apr 15 2024 | 287.50 | -1.00 | -0.35% | 287.00 | 290.50 | 287.00 | 580,415 |
| Apr 12 2024 | 288.50 | 2.50 | 0.87% | 288.50 | 289.50 | 288.00 | 407,110 |
| Apr 11 2024 | 286.00 | -1.00 | -0.35% | 288.00 | 289.00 | 286.00 | 525,314 |
| Apr 10 2024 | 287.00 | 0.00 | 0.00% | 287.00 | 289.00 | 286.50 | 459,801 |
| Apr 09 2024 | 287.00 | -1.00 | -0.35% | 287.50 | 287.50 | 285.50 | 606,951 |
| Apr 08 2024 | 288.00 | 1.00 | 0.35% | 284.50 | 288.50 | 284.50 | 984,075 |
| Apr 05 2024 | 287.00 | -1.50 | -0.52% | 286.00 | 287.00 | 285.50 | 292,681 |
| Apr 04 2024 | 288.50 | 1.50 | 0.52% | 289.00 | 289.50 | 287.50 | 1,351,088 |
| Apr 03 2024 | 287.00 | -0.50 | -0.17% | 285.00 | 287.00 | 285.00 | 1,039,508 |
| Apr 02 2024 | 287.50 | -1.50 | -0.52% | 290.50 | 290.50 | 287.00 | 769,536 |
| Mar 28 2024 | 289.00 | 3.00 | 1.05% | 288.00 | 289.50 | 287.50 | 607,706 |
| Mar 27 2024 | 286.00 | 1.50 | 0.53% | 284.00 | 286.00 | 284.00 | 480,468 |
| Mar 26 2024 | 284.50 | 2.00 | 0.71% | 285.00 | 285.00 | 284.50 | 541,013 |
| Mar 25 2024 | 282.50 | -3.50 | -1.22% | 285.50 | 285.50 | 282.50 | 777,572 |
| Mar 22 2024 | 286.00 | 0.50 | 0.18% | 286.00 | 286.50 | 285.00 | 450,108 |
| Mar 21 2024 | 285.50 | 4.00 | 1.42% | 286.50 | 286.50 | 283.50 | 714,311 |
| Mar 20 2024 | 281.50 | 0.00 | 0.00% | 281.50 | 282.50 | 281.50 | 586,741 |
| Mar 19 2024 | 281.50 | -1.50 | -0.53% | 284.50 | 284.50 | 281.50 | 410,634 |
| Mar 18 2024 | 283.00 | 2.00 | 0.71% | 281.00 | 283.00 | 280.00 | 570,748 |
| Mar 15 2024 | 281.00 | -1.00 | -0.35% | 283.00 | 283.00 | 281.00 | 573,658 |
| Mar 14 2024 | 282.00 | -1.50 | -0.53% | 283.00 | 284.00 | 282.00 | 628,575 |
| Mar 13 2024 | 283.50 | 1.00 | 0.35% | 283.50 | 284.00 | 282.00 | 1,151,944 |
| Mar 12 2024 | 282.50 | 2.00 | 0.71% | 282.00 | 284.00 | 281.50 | 498,357 |
| Mar 11 2024 | 280.50 | -1.50 | -0.53% | 281.50 | 281.50 | 280.50 | 697,505 |
| Mar 08 2024 | 282.00 | 1.00 | 0.36% | 281.00 | 282.00 | 280.50 | 422,563 |
| Mar 07 2024 | 281.00 | 1.00 | 0.36% | 281.00 | 282.50 | 280.00 | 885,077 |
| Mar 06 2024 | 280.00 | 3.50 | 1.27% | 278.50 | 281.00 | 278.50 | 525,717 |
| Mar 05 2024 | 276.50 | 1.00 | 0.36% | 276.00 | 276.50 | 275.50 | 521,411 |
| Mar 04 2024 | 275.50 | -1.50 | -0.54% | 275.50 | 276.00 | 275.00 | 634,703 |
| Mar 01 2024 | 277.00 | 3.00 | 1.09% | 274.50 | 277.00 | 274.50 | 424,917 |
| Feb 29 2024 | 274.00 | 1.00 | 0.37% | 273.00 | 275.00 | 273.00 | 467,532 |
| Feb 28 2024 | 273.00 | -2.50 | -0.91% | 275.00 | 275.00 | 273.00 | 327,479 |
| Feb 27 2024 | 275.50 | 0.50 | 0.18% | 274.00 | 276.50 | 274.00 | 1,060,498 |
| Feb 26 2024 | 275.00 | 1.00 | 0.36% | 274.50 | 275.00 | 274.00 | 684,409 |
| Feb 23 2024 | 274.00 | -2.00 | -0.72% | 275.00 | 275.00 | 273.50 | 658,711 |
| Feb 22 2024 | 276.00 | 3.00 | 1.10% | 275.00 | 276.00 | 274.50 | 729,036 |
| Feb 21 2024 | 273.00 | -1.50 | -0.55% | 274.00 | 274.00 | 273.00 | 341,405 |
| Feb 20 2024 | 274.50 | -0.50 | -0.18% | 274.50 | 275.50 | 274.00 | 418,758 |
| Feb 19 2024 | 275.00 | -1.00 | -0.36% | 279.00 | 279.00 | 274.50 | 335,572 |
| Feb 16 2024 | 276.00 | 3.50 | 1.28% | 274.00 | 276.00 | 273.50 | 352,452 |
| Feb 15 2024 | 272.50 | 2.00 | 0.74% | 273.00 | 273.00 | 271.50 | 286,568 |
| Feb 14 2024 | 270.50 | 2.00 | 0.74% | 270.00 | 272.00 | 270.00 | 303,823 |
| Feb 13 2024 | 268.50 | -2.50 | -0.92% | 271.00 | 271.00 | 268.00 | 521,780 |
| Feb 12 2024 | 271.00 | 1.00 | 0.37% | 270.50 | 272.00 | 270.50 | 358,811 |
| Feb 09 2024 | 270.00 | 0.00 | 0.00% | 271.50 | 271.50 | 270.00 | 302,707 |
| Feb 08 2024 | 270.00 | -3.50 | -1.28% | 273.00 | 274.00 | 270.00 | 763,036 |
| Feb 07 2024 | 273.50 | -0.50 | -0.18% | 274.00 | 274.00 | 273.00 | 431,440 |
| Feb 06 2024 | 274.00 | 0.50 | 0.18% | 273.00 | 275.00 | 273.00 | 369,844 |
| Feb 05 2024 | 273.50 | -3.00 | -1.08% | 276.00 | 276.50 | 273.50 | 440,607 |
| Feb 02 2024 | 276.50 | 2.00 | 0.73% | 278.50 | 278.50 | 275.50 | 349,917 |
| Feb 01 2024 | 274.50 | -4.00 | -1.44% | 277.00 | 277.00 | 274.50 | 379,945 |
| Jan 31 2024 | 278.50 | -1.00 | -0.36% | 279.00 | 280.00 | 277.50 | 329,051 |
| Jan 30 2024 | 279.50 | -1.50 | -0.53% | 279.00 | 281.50 | 279.00 | 305,430 |
| Jan 29 2024 | 281.00 | -1.00 | -0.35% | 280.50 | 281.00 | 279.50 | 394,993 |
| Jan 26 2024 | 282.00 | 4.50 | 1.62% | 278.50 | 282.00 | 278.00 | 338,727 |
| Jan 25 2024 | 277.50 | -0.50 | -0.18% | 277.50 | 278.00 | 277.00 | 491,356 |
