FSCO Historical Prices

Summary

Key Stock Metrics

5.29

(April 7, 2025)

52-Week Low

7.35

(July 1, 2025)

52-Week High

7.35

(July 1, 2025)

All-Time High

7.22

(July 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-11-14 5.00 5.40 3.80 4.48 1030107
2022-11-15 4.32 4.92 4.20 4.30 1686388
2022-11-16 4.32 4.58 4.20 4.22 1039684
2022-11-17 4.11 5.20 4.11 5.09 1071912
2022-11-18 5.05 5.97 4.90 5.79 1022556
2022-11-21 5.45 5.90 5.03 5.70 811171
2022-11-22 5.90 5.90 4.95 5.10 403802
2022-11-23 5.01 5.25 4.87 4.96 275791
2022-11-25 5.09 5.25 5.03 5.06 91894
2022-11-28 5.14 5.14 4.82 4.88 409784
2022-11-29 4.77 5.20 4.77 4.85 497237
2022-11-30 4.82 5.22 4.82 5.12 492933
2022-12-01 5.10 5.20 4.96 4.98 480486
2022-12-02 4.94 5.20 4.85 5.01 322498
2022-12-05 5.00 5.13 4.83 4.95 386432
2022-12-06 4.93 4.98 4.83 4.94 407346
2022-12-07 4.96 5.06 4.85 4.92 443522
2022-12-08 4.90 4.98 4.86 4.92 299538
2022-12-09 4.86 4.98 4.86 4.93 271617
2022-12-12 4.90 4.95 4.84 4.86 369900
2022-12-13 4.96 4.96 4.77 4.80 430439
2022-12-14 4.80 4.85 4.67 4.71 364781
2022-12-15 4.63 4.91 4.55 4.91 712840
2022-12-16 4.79 4.94 4.70 4.80 342868
2022-12-19 4.74 4.86 4.61 4.73 306099
2022-12-20 4.67 4.84 4.61 4.65 244638
2022-12-21 4.66 4.75 4.57 4.57 335935
2022-12-22 4.52 4.67 4.35 4.51 414902
2022-12-23 4.51 4.68 4.45 4.59 247787
2022-12-27 4.61 4.74 4.49 4.60 548188
2022-12-28 4.65 4.73 4.47 4.59 375614
2022-12-29 4.66 4.75 4.56 4.72 276021
2022-12-30 4.71 4.89 4.54 4.71 381976
2023-01-03 4.71 4.84 4.63 4.66 267775
2023-01-04 4.68 4.75 4.62 4.69 349976
2023-01-05 4.64 4.69 4.58 4.64 201237
2023-01-06 4.71 4.77 4.63 4.71 328408
2023-01-09 4.69 4.77 4.64 4.72 289150
2023-01-10 4.69 4.74 4.66 4.70 190849
2023-01-11 4.69 4.89 4.67 4.70 462132
2023-01-12 4.72 4.79 4.67 4.75 227321
2023-01-13 4.87 5.20 4.80 5.03 686883
2023-01-17 5.06 5.23 5.04 5.11 413144
2023-01-18 5.14 5.19 5.04 5.09 360106
2023-01-19 5.03 5.12 4.94 5.03 508764
2023-01-20 4.98 5.10 4.94 5.01 2219378
2023-01-23 4.97 5.07 4.95 4.98 252425
2023-01-24 4.92 5.10 4.91 5.02 384862
2023-01-25 4.99 5.03 4.98 5.00 195214
2023-01-26 5.01 5.09 5.00 5.00 136834
2023-01-27 4.96 5.10 4.83 5.00 317057
2023-01-30 4.95 5.06 4.91 4.94 222163
2023-01-31 4.97 5.08 4.94 4.97 412252
2023-02-01 5.17 5.17 4.97 5.02 321054
2023-02-02 5.02 5.22 4.98 5.14 544310
2023-02-03 5.01 5.07 4.86 4.90 403127
2023-02-06 4.90 4.97 4.80 4.83 463579
2023-02-07 4.83 5.00 4.81 4.98 231844
2023-02-08 4.94 4.98 4.90 4.93 147865
2023-02-09 4.95 4.98 4.82 4.82 238623
2023-02-10 4.82 4.87 4.81 4.84 192769
2023-02-13 4.79 4.87 4.61 4.67 1000774
2023-02-14 4.57 4.86 4.50 4.83 2618360
2023-02-15 4.79 4.85 4.57 4.64 1696564
2023-02-16 4.64 4.76 4.64 4.63 667970
2023-02-17 4.62 4.75 4.60 4.74 935541
2023-02-21 4.64 4.67 4.54 4.56 734747
2023-02-22 4.51 4.59 4.44 4.51 1212668
2023-02-23 4.53 4.57 4.47 4.49 594971
2023-02-24 4.50 4.73 4.48 4.67 424981
2023-02-27 4.65 4.68 4.56 4.63 605114
2023-02-28 4.63 4.68 4.54 4.58 550446
2023-03-01 4.57 4.62 4.48 4.53 689840
2023-03-02 4.46 4.65 4.46 4.52 457585
2023-03-03 4.53 4.62 4.52 4.60 738160
2023-03-06 4.61 4.71 4.61 4.64 384461
2023-03-07 4.66 4.67 4.47 4.51 577313
2023-03-08 4.51 4.55 4.46 4.49 305624
2023-03-09 4.50 4.55 4.44 4.47 488528
2023-03-10 4.50 4.58 4.38 4.42 515855
2023-03-13 4.37 4.40 4.20 4.32 653413
2023-03-14 4.36 4.43 4.28 4.34 583348
2023-03-15 4.30 4.38 4.20 4.25 500777
2023-03-16 4.24 4.31 4.22 4.31 565234
2023-03-17 4.25 4.52 4.25 4.41 612246
2023-03-20 4.39 4.46 4.26 4.28 395574
2023-03-21 4.32 4.39 4.28 4.31 447212
2023-03-22 4.33 4.38 4.28 4.23 326639
2023-03-23 4.28 4.32 4.21 4.25 569035
2023-03-24 4.20 4.25 4.16 4.18 357762
2023-03-27 4.19 4.24 4.08 4.18 523601
2023-03-28 4.18 4.24 4.12 4.12 308014
2023-03-29 4.15 4.20 4.12 4.14 508539
2023-03-30 4.25 4.30 4.17 4.29 471026
2023-03-31 4.37 4.46 4.33 4.44 348355
2023-04-03 4.38 4.52 4.36 4.43 193013
2023-04-04 4.49 4.49 4.31 4.35 446825
2023-04-05 4.37 4.39 4.26 4.30 246350
2023-04-06 4.31 4.33 4.26 4.31 310797
2023-04-10 4.27 4.29 4.19 4.21 452531
2023-04-11 4.21 4.24 4.19 4.23 237884
2023-04-12 4.26 4.32 4.23 4.26 495600
2023-04-13 4.26 4.28 4.22 4.27 244390
2023-04-14 4.24 4.59 4.24 4.32 760022
2023-04-17 4.39 4.42 4.31 4.39 253850
2023-04-18 4.38 4.43 4.30 4.34 1063897
2023-04-19 4.33 4.38 4.32 4.37 286156
2023-04-20 4.35 4.38 4.27 4.24 431903
2023-04-21 4.24 4.30 4.23 4.28 330305
2023-04-24 4.26 4.30 4.22 4.25 346836
2023-04-25 4.24 4.24 4.18 4.18 474793
2023-04-26 4.18 4.27 4.17 4.17 310790
2023-04-27 4.17 4.24 4.14 4.23 535884
2023-04-28 4.21 4.34 4.20 4.33 500604
2023-05-01 4.34 4.44 4.32 4.38 548550
2023-05-02 4.34 4.39 4.27 4.30 286603
2023-05-03 4.26 4.36 4.26 4.31 273207
2023-05-04 4.27 4.32 4.19 4.28 347373
2023-05-05 4.31 4.35 4.25 4.34 323884
2023-05-08 4.28 4.33 4.28 4.29 345997
2023-05-09 4.28 4.34 4.25 4.27 665142
2023-05-10 4.28 4.31 4.27 4.29 263333
2023-05-11 4.27 4.30 4.26 4.29 607735
2023-05-12 4.28 4.32 4.25 4.29 468327
2023-05-15 4.30 4.32 4.25 4.28 1589181
2023-05-16 4.26 4.35 4.25 4.35 2478895
2023-05-17 4.38 4.55 4.37 4.48 3075114
2023-05-18 4.48 4.54 4.36 4.38 2090390
2023-05-19 4.38 4.43 4.38 4.35 1129017
2023-05-22 4.35 4.39 4.31 4.37 1245008
2023-05-23 4.31 4.41 4.30 4.37 1294767
2023-05-24 4.34 4.35 4.30 4.34 1384629
2023-05-25 4.37 4.38 4.34 4.38 828284
2023-05-26 4.36 4.45 4.36 4.43 887067
2023-05-30 4.43 4.47 4.39 4.47 786861
2023-05-31 4.42 4.49 4.42 4.49 1168637
2023-06-01 4.49 4.56 4.49 4.56 909414
2023-06-02 4.58 4.59 4.54 4.57 1212581
2023-06-05 4.53 4.63 4.54 4.57 650428
2023-06-06 4.57 4.69 4.57 4.65 844156
2023-06-07 4.67 4.70 4.65 4.67 821870
2023-06-08 4.67 4.68 4.55 4.56 983827
2023-06-09 4.62 4.64 4.57 4.63 645488
2023-06-12 4.62 4.68 4.62 4.67 660891
2023-06-13 4.71 4.75 4.64 4.67 748457
2023-06-14 4.65 4.69 4.62 4.65 545523
2023-06-15 4.64 4.67 4.64 4.65 537211
2023-06-16 4.65 4.67 4.64 4.66 775564
2023-06-20 4.65 4.69 4.60 4.63 1044385
2023-06-21 4.60 4.65 4.57 4.62 1130965
2023-06-22 4.59 4.62 4.59 4.60 548972
2023-06-23 4.60 4.62 4.59 4.60 451807
2023-06-26 4.61 4.63 4.59 4.61 740170
2023-06-27 4.60 4.67 4.60 4.65 669513
2023-06-28 4.64 4.69 4.64 4.69 787909
2023-06-29 4.68 4.75 4.67 4.73 1296237
2023-06-30 4.73 4.77 4.71 4.75 659207
2023-07-03 4.78 4.92 4.76 4.91 851549
2023-07-05 4.93 4.99 4.90 4.93 693777
2023-07-06 4.88 4.89 4.80 4.83 657427
2023-07-07 4.80 4.91 4.79 4.89 754219
2023-07-10 4.95 4.98 4.90 4.91 554930
2023-07-11 4.91 4.97 4.84 4.95 787906
2023-07-12 4.95 5.03 4.94 5.00 713665
2023-07-13 5.07 5.07 4.97 5.02 564133
2023-07-14 5.04 5.23 4.95 5.08 998505
2023-07-17 5.07 5.08 4.96 4.97 955821
2023-07-18 5.00 5.03 4.95 4.97 549472
2023-07-19 4.99 5.04 4.99 4.98 542780
2023-07-20 4.97 5.00 4.90 4.94 339944
2023-07-21 4.93 4.96 4.90 4.92 596919
2023-07-24 4.92 4.97 4.90 4.96 595933
2023-07-25 4.96 4.99 4.93 4.98 465329
2023-07-26 4.96 5.02 4.96 4.98 772721
2023-07-27 5.00 5.09 4.98 5.01 568460
2023-07-28 5.03 5.10 4.99 5.04 487167
2023-07-31 5.09 5.11 5.04 5.04 619414
2023-08-01 5.02 5.13 5.02 5.11 733104
2023-08-02 5.10 5.22 5.05 5.13 934771
2023-08-03 5.08 5.17 5.07 5.14 549829
2023-08-04 5.14 5.19 5.12 5.15 513902
2023-08-07 5.15 5.18 5.10 5.15 479053
2023-08-08 5.10 5.11 5.02 5.08 768380
2023-08-09 5.07 5.12 5.06 5.09 814345
2023-08-10 5.07 5.15 5.07 5.14 468395
2023-08-11 5.10 5.23 5.10 5.18 493976
2023-08-14 5.20 5.25 5.17 5.24 480283
2023-08-15 5.23 5.27 5.23 5.24 521482
2023-08-16 5.24 5.33 5.23 5.25 598970
2023-08-17 5.26 5.33 5.25 5.30 455119
2023-08-18 5.24 5.37 5.24 5.35 521977
2023-08-21 5.35 5.38 5.30 5.28 329595
2023-08-22 5.31 5.33 5.25 5.32 691699
2023-08-23 5.34 5.46 5.34 5.39 706200
2023-08-24 5.39 5.44 5.31 5.35 705123
2023-08-25 5.40 5.45 5.34 5.45 286166
2023-08-28 5.49 5.49 5.30 5.33 801127
2023-08-29 5.33 5.43 5.30 5.39 576320
2023-08-30 5.43 5.43 5.33 5.38 545115
2023-08-31 5.38 5.40 5.30 5.33 561216
2023-09-01 5.38 5.41 5.32 5.40 447811
2023-09-05 5.44 5.44 5.30 5.30 640632
2023-09-06 5.30 5.31 5.26 5.29 404049
2023-09-07 5.27 5.29 5.22 5.27 352528
2023-09-08 5.34 5.38 5.26 5.38 366533
2023-09-11 5.40 5.40 5.33 5.39 436046
2023-09-12 5.40 5.40 5.37 5.38 385999
2023-09-13 5.38 5.38 5.26 5.26 462393
2023-09-14 5.30 5.32 5.24 5.26 742471
2023-09-15 5.26 5.28 5.20 5.25 495822
2023-09-18 5.22 5.27 5.15 5.20 1049665
2023-09-19 5.22 5.23 5.16 5.20 515330
2023-09-20 5.21 5.28 5.21 5.15 550336
2023-09-21 5.14 5.15 5.03 5.04 647730
2023-09-22 5.00 5.14 5.00 5.13 533111
2023-09-25 5.10 5.23 5.07 5.16 616206
2023-09-26 5.11 5.20 5.08 5.13 608951
2023-09-27 5.16 5.30 5.14 5.23 772643
2023-09-28 5.27 5.36 5.21 5.30 555026
2023-09-29 5.37 5.43 5.34 5.42 606008
2023-10-02 5.39 5.45 5.37 5.44 797302
2023-10-03 5.42 5.45 5.30 5.37 1027054
2023-10-04 5.34 5.50 5.34 5.45 891876
2023-10-05 5.48 5.53 5.42 5.43 746364
2023-10-06 5.44 5.54 5.40 5.47 1433509
2023-10-09 5.43 5.48 5.38 5.41 700232
2023-10-10 5.44 5.55 5.42 5.48 835290
2023-10-11 5.55 5.62 5.50 5.56 816542
2023-10-12 5.60 5.65 5.23 5.40 1511080
2023-10-13 5.30 5.44 5.30 5.40 987462
2023-10-16 5.45 5.55 5.45 5.49 623616
2023-10-17 5.52 5.53 5.45 5.48 963829
2023-10-18 5.50 5.55 5.40 5.44 652848
2023-10-19 5.45 5.51 5.43 5.37 1183088
2023-10-20 5.37 5.40 5.30 5.32 455414
2023-10-23 5.34 5.42 5.32 5.37 575087
2023-10-24 5.43 5.43 5.34 5.38 719681
2023-10-25 5.37 5.44 5.28 5.41 671344
2023-10-26 5.41 5.45 5.30 5.30 588782
2023-10-27 5.33 5.42 5.29 5.33 730256
2023-10-30 5.39 5.42 5.32 5.39 441753
2023-10-31 5.41 5.51 5.39 5.45 719624
2023-11-01 5.46 5.52 5.42 5.49 766260
2023-11-02 5.52 5.59 5.48 5.50 735992
2023-11-03 5.52 5.60 5.48 5.52 991169
2023-11-06 5.57 5.58 5.50 5.53 774356
2023-11-07 5.56 5.73 5.53 5.69 1946667
2023-11-08 5.79 5.79 5.72 5.73 2490200
2023-11-09 5.76 5.80 5.75 5.76 2321816
2023-11-10 5.82 5.84 5.73 5.78 1697800
2023-11-13 5.79 5.83 5.77 5.79 775212
2023-11-14 5.82 5.84 5.65 5.71 1270977
2023-11-15 5.71 5.84 5.67 5.71 1968395
2023-11-16 5.71 5.73 5.66 5.68 893199
2023-11-17 5.68 5.74 5.65 5.62 656952
2023-11-20 5.62 5.72 5.59 5.62 1029499
2023-11-21 5.65 5.70 5.61 5.69 624286
2023-11-22 5.69 5.69 5.64 5.67 392804
2023-11-24 5.69 5.74 5.67 5.73 266689
2023-11-27 5.74 5.74 5.64 5.65 542633
2023-11-28 5.66 5.69 5.63 5.65 701472
2023-11-29 5.65 5.66 5.61 5.63 744970
2023-11-30 5.64 5.66 5.57 5.66 1015966
2023-12-01 5.67 6.00 5.65 5.89 2515422
2023-12-04 5.80 5.82 5.69 5.75 604656
2023-12-05 5.75 5.78 5.66 5.70 718027
2023-12-06 5.76 5.79 5.65 5.71 592854
2023-12-07 5.69 5.75 5.67 5.75 571194
2023-12-08 5.72 5.79 5.72 5.79 570852
2023-12-11 5.76 5.82 5.73 5.78 506903
2023-12-12 5.76 5.80 5.63 5.69 1030401
2023-12-13 5.70 5.73 5.62 5.72 784669
2023-12-14 5.73 5.85 5.72 5.80 1119069
2023-12-15 5.78 5.84 5.72 5.82 618043
2023-12-18 5.84 5.85 5.74 5.80 792200
2023-12-19 5.81 5.85 5.77 5.78 678429
2023-12-20 5.75 5.82 5.74 5.80 874099
2023-12-21 5.79 5.79 5.70 5.72 944849
2023-12-22 5.72 5.84 5.70 5.75 1327938
2023-12-26 5.74 5.80 5.73 5.77 631653
2023-12-27 5.77 5.89 5.77 5.85 1021311
2023-12-28 5.81 5.88 5.67 5.71 1517378
2023-12-29 5.72 5.73 5.62 5.67 880314
2024-01-02 5.65 5.74 5.63 5.73 646424
2024-01-03 5.72 5.72 5.63 5.64 590596
2024-01-04 5.63 5.68 5.59 5.60 539943
2024-01-05 5.59 5.60 5.53 5.56 753363
2024-01-08 5.55 5.61 5.54 5.58 497337
2024-01-09 5.60 5.60 5.54 5.58 471567
2024-01-10 5.59 5.60 5.53 5.55 629431
2024-01-11 5.54 5.62 5.47 5.62 798475
2024-01-12 5.57 5.67 5.57 5.64 716584
2024-01-16 5.61 5.81 5.59 5.70 1089686
2024-01-17 5.70 5.74 5.59 5.68 600162
2024-01-18 5.68 5.70 5.57 5.68 619353
2024-01-19 5.66 5.75 5.63 5.74 704678
2024-01-22 5.75 5.80 5.75 5.74 782682
2024-01-23 5.78 5.79 5.74 5.77 774892
2024-01-24 5.78 5.85 5.68 5.79 1120467
2024-01-25 5.85 5.85 5.76 5.79 555420
2024-01-26 5.78 5.82 5.77 5.79 410801
2024-01-29 5.79 5.80 5.75 5.76 719312
2024-01-30 5.76 5.77 5.71 5.75 432049
2024-01-31 5.75 5.76 5.67 5.73 612652
2024-02-01 5.73 5.76 5.68 5.74 887421
2024-02-02 5.75 5.80 5.71 5.80 826386
2024-02-05 5.82 5.82 5.76 5.81 565299
2024-02-06 5.80 5.81 5.77 5.78 469926
2024-02-07 5.81 5.85 5.76 5.80 732947
2024-02-08 5.83 5.83 5.76 5.79 692070
2024-02-09 5.80 5.80 5.75 5.76 474101
2024-02-12 5.79 5.79 5.71 5.75 604156
2024-02-13 5.71 5.83 5.70 5.78 532373
2024-02-14 5.76 5.90 5.76 5.88 531903
2024-02-15 5.85 5.89 5.82 5.88 585737
2024-02-16 5.87 5.89 5.85 5.88 383020
2024-02-20 5.88 5.88 5.80 5.79 494869
2024-02-21 5.78 5.82 5.71 5.74 538265
2024-02-22 5.75 5.77 5.65 5.68 983886
2024-02-23 5.68 5.70 5.65 5.70 567770
2024-02-26 5.68 5.70 5.66 5.68 584614
2024-02-27 5.67 5.71 5.65 5.69 814795
2024-02-28 5.66 5.70 5.61 5.62 610810
2024-02-29 5.67 5.75 5.63 5.75 952658
2024-03-01 5.73 5.89 5.68 5.68 1727045
2024-03-04 5.73 5.78 5.68 5.71 851173
2024-03-05 5.74 5.77 5.67 5.69 802941
2024-03-06 5.69 5.74 5.69 5.71 456493
2024-03-07 5.71 5.74 5.66 5.68 625563
2024-03-08 5.69 5.69 5.66 5.68 484171
2024-03-11 5.67 5.70 5.65 5.66 546175
2024-03-12 5.68 5.81 5.68 5.80 875893
2024-03-13 5.80 5.81 5.77 5.81 702229
2024-03-14 5.84 5.84 5.75 5.80 730073
2024-03-15 5.81 5.89 5.80 5.88 485958
2024-03-18 5.86 5.90 5.86 5.88 535967
2024-03-19 5.88 5.99 5.86 5.93 1224446
2024-03-20 5.92 5.93 5.85 5.89 768569
2024-03-21 5.88 5.91 5.85 5.85 891560
2024-03-22 5.86 5.89 5.85 5.86 637399
2024-03-25 5.86 5.90 5.81 5.81 647503
2024-03-26 5.82 5.87 5.81 5.82 765074
2024-03-27 5.82 5.85 5.80 5.83 816495
2024-03-28 5.85 5.93 5.81 5.93 1093931
2024-04-01 5.88 5.90 5.83 5.86 831428
2024-04-02 5.85 5.87 5.81 5.86 620327
2024-04-03 5.89 5.91 5.84 5.87 676809
2024-04-04 5.90 5.90 5.83 5.84 833223
2024-04-05 5.84 5.93 5.84 5.90 554702
2024-04-08 5.93 5.93 5.87 5.92 725172
2024-04-09 5.92 5.96 5.89 5.93 833464
2024-04-10 5.93 6.04 5.89 5.91 830637
2024-04-11 5.92 5.98 5.85 5.88 388825
2024-04-12 5.88 5.90 5.80 5.83 552234
2024-04-15 5.82 5.87 5.76 5.78 493996
2024-04-16 5.78 5.81 5.75 5.79 388528
2024-04-17 5.87 5.88 5.83 5.88 504567
2024-04-18 5.92 5.94 5.87 5.91 471267
2024-04-19 5.94 5.98 5.93 5.90 418666
2024-04-22 5.90 5.95 5.89 5.90 334338
2024-04-23 5.95 5.98 5.84 5.87 492590
2024-04-24 5.85 5.92 5.82 5.85 455354
2024-04-25 5.84 5.85 5.82 5.83 541875
2024-04-26 5.83 5.98 5.83 5.89 498408
2024-04-29 5.93 5.94 5.83 5.85 602742
2024-04-30 5.86 5.96 5.85 5.91 817518
2024-05-01 5.95 6.07 5.91 6.07 772643
2024-05-02 6.03 6.19 6.03 6.12 644989
2024-05-03 6.17 6.26 6.15 6.20 615941
2024-05-06 6.23 6.28 6.10 6.17 639702
2024-05-07 6.17 6.25 6.12 6.22 465118
2024-05-08 6.23 6.24 6.15 6.20 678226
2024-05-09 6.20 6.20 6.16 6.18 396407
2024-05-10 6.17 6.19 6.15 6.16 249080
2024-05-13 6.17 6.17 6.13 6.16 565512
2024-05-14 6.15 6.19 6.13 6.14 427881
2024-05-15 6.14 6.17 6.11 6.12 391485
2024-05-16 6.11 6.16 6.10 6.15 406583
2024-05-17 6.18 6.27 6.15 6.17 604260
2024-05-20 6.23 6.31 6.18 6.31 568494
2024-05-21 6.34 6.37 6.28 6.29 1038243
2024-05-22 6.32 6.37 6.28 6.35 555481
2024-05-23 6.30 6.36 6.20 6.21 742001
2024-05-24 6.28 6.32 6.21 6.23 590681
2024-05-28 6.27 6.30 6.22 6.30 409517
2024-05-29 6.29 6.30 6.21 6.23 456698
2024-05-30 6.25 6.37 6.25 6.30 639561
2024-05-31 6.37 6.42 6.29 6.32 392251
2024-06-03 6.34 6.41 6.27 6.36 695348
2024-06-04 6.36 6.36 6.27 6.27 529702
2024-06-05 6.29 6.32 6.25 6.30 347826
2024-06-06 6.31 6.35 6.30 6.32 390580
2024-06-07 6.33 6.40 6.31 6.33 432066
2024-06-10 6.36 6.42 6.33 6.41 745618
2024-06-11 6.37 6.41 6.37 6.37 335367
2024-06-12 6.44 6.47 6.37 6.41 450597
2024-06-13 6.45 6.50 6.41 6.49 422708
2024-06-14 6.45 6.50 6.40 6.43 582550
2024-06-17 6.45 6.47 6.38 6.40 455249
2024-06-18 6.40 6.42 6.38 6.41 412869
2024-06-20 6.41 6.45 6.37 6.35 522915
2024-06-21 6.38 6.41 6.37 6.40 332184
2024-06-24 6.42 6.43 6.35 6.38 481238
2024-06-25 6.37 6.50 6.31 6.47 938127
2024-06-26 6.47 6.47 6.35 6.37 540775
2024-06-27 6.37 6.43 6.35 6.36 568052
2024-06-28 6.41 6.47 6.37 6.37 518362
2024-07-01 6.41 6.47 6.41 6.47 413769
2024-07-02 6.43 6.48 6.37 6.38 524852
2024-07-03 6.38 6.43 6.37 6.40 260151
2024-07-05 6.43 6.48 6.39 6.46 588875
2024-07-08 6.47 6.52 6.43 6.47 620625
2024-07-09 6.47 6.56 6.45 6.48 645234
2024-07-10 6.50 6.56 6.49 6.53 465289
2024-07-11 6.53 6.64 6.51 6.61 674847
2024-07-12 6.58 6.63 6.53 6.56 717994
2024-07-15 6.53 6.56 6.36 6.50 1900749
2024-07-16 6.50 6.53 6.36 6.38 1105063
2024-07-17 6.40 6.45 6.34 6.41 790383
2024-07-18 6.41 6.45 6.29 6.30 800668
2024-07-19 6.28 6.34 6.17 6.17 3264958
2024-07-22 6.23 6.27 6.18 6.20 684976
2024-07-23 6.20 6.30 6.20 6.17 615167
2024-07-24 6.17 6.19 6.06 6.17 1144465
2024-07-25 6.19 6.24 6.17 6.20 448012
2024-07-26 6.22 6.30 6.22 6.29 623271
2024-07-29 6.32 6.44 6.30 6.40 777914
2024-07-30 6.42 6.50 6.42 6.50 837253
2024-07-31 6.54 6.56 6.50 6.50 650146
2024-08-01 6.47 6.56 6.38 6.39 648081
2024-08-02 6.38 6.38 6.06 6.24 1277354
2024-08-05 6.07 6.08 5.66 5.97 2215571
2024-08-06 6.01 6.12 6.00 6.06 798453
2024-08-07 6.12 6.15 5.99 6.01 863511
2024-08-08 6.06 6.13 6.05 6.06 650288
2024-08-09 6.13 6.20 6.09 6.13 581171
2024-08-12 6.10 6.15 6.00 6.14 962524
2024-08-13 6.17 6.25 6.17 6.23 714078
2024-08-14 6.24 6.29 6.09 6.18 1006654
2024-08-15 6.18 6.26 6.18 6.25 388930
2024-08-16 6.21 6.25 6.18 6.23 457504
2024-08-19 6.23 6.29 6.23 6.28 555290
2024-08-20 6.30 6.37 6.29 6.35 513567
2024-08-21 6.35 6.41 6.34 6.39 558061
2024-08-22 6.40 6.42 6.31 6.30 716777
2024-08-23 6.28 6.32 6.26 6.26 744830
2024-08-26 6.27 6.28 6.13 6.14 1105658
2024-08-27 6.14 6.18 6.08 6.11 624984
2024-08-28 6.08 6.13 6.07 6.12 448175
2024-08-29 6.15 6.31 6.13 6.30 854621
2024-08-30 6.31 6.37 6.26 6.29 528019
2024-09-03 6.30 6.32 6.23 6.26 800511
2024-09-04 6.22 6.26 6.22 6.25 559100
2024-09-05 6.25 6.29 6.21 6.23 727850
2024-09-06 6.23 6.23 6.09 6.10 1098417
2024-09-09 6.12 6.15 6.08 6.13 972362
2024-09-10 6.15 6.30 6.13 6.30 869058
2024-09-11 6.31 6.33 6.25 6.33 533581
2024-09-12 6.31 6.40 6.29 6.40 582871
2024-09-13 6.38 6.38 6.30 6.33 340001
2024-09-16 6.37 6.39 6.29 6.37 500671
2024-09-17 6.39 6.40 6.30 6.31 441528
2024-09-18 6.31 6.36 6.29 6.31 561047
2024-09-19 6.36 6.40 6.33 6.37 368060
2024-09-20 6.39 6.39 6.33 6.27 266475
2024-09-23 6.31 6.39 6.26 6.36 425728
2024-09-24 6.33 6.40 6.30 6.33 489439
2024-09-25 6.34 6.35 6.30 6.33 433582
2024-09-26 6.36 6.41 6.31 6.39 502730
2024-09-27 6.39 6.42 6.39 6.40 541806
2024-09-30 6.45 6.47 6.35 6.35 967153
2024-10-01 6.35 6.44 6.35 6.35 494002
2024-10-02 6.35 6.45 6.33 6.44 327132
2024-10-03 6.44 6.48 6.41 6.46 374005
2024-10-04 6.56 6.75 6.50 6.62 3497254
2024-10-07 6.65 6.75 6.63 6.70 1161906
2024-10-08 6.74 6.75 6.62 6.64 912131
2024-10-09 6.65 6.72 6.62 6.72 545178
2024-10-10 6.73 6.73 6.67 6.68 576483
2024-10-11 6.68 6.71 6.65 6.66 530497
2024-10-14 6.73 6.73 6.63 6.70 569107
2024-10-15 6.67 6.67 6.64 6.65 536785
2024-10-16 6.66 6.70 6.65 6.69 503152
2024-10-17 6.73 6.74 6.67 6.68 864266
2024-10-18 6.69 6.74 6.65 6.66 646977
2024-10-21 6.66 6.68 6.62 6.62 535131
2024-10-22 6.62 6.65 6.62 6.63 557078
2024-10-23 6.63 6.64 6.60 6.57 663501
2024-10-24 6.62 6.64 6.60 6.62 542794
2024-10-25 6.62 6.64 6.60 6.62 487525
2024-10-28 6.64 6.68 6.60 6.61 511676
2024-10-29 6.62 6.63 6.58 6.60 713906
2024-10-30 6.62 6.68 6.60 6.67 629076
2024-10-31 6.68 6.68 6.61 6.66 730455
2024-11-01 6.65 6.75 6.62 6.67 561163
2024-11-04 6.70 6.70 6.60 6.62 495291
2024-11-05 6.60 6.63 6.55 6.59 706714
2024-11-06 6.63 6.70 6.56 6.59 635534
2024-11-07 6.60 6.63 6.57 6.61 622594
2024-11-08 6.61 6.61 6.51 6.51 1057270
2024-11-11 6.55 6.55 6.49 6.52 853038
2024-11-12 6.54 6.56 6.50 6.53 532344
2024-11-13 6.53 6.53 6.49 6.51 782680
2024-11-14 6.50 6.53 6.49 6.50 512670
2024-11-15 6.52 6.55 6.51 6.55 578101
2024-11-18 6.58 6.69 6.57 6.63 709845
2024-11-19 6.61 6.63 6.57 6.59 564462
2024-11-20 6.59 6.60 6.53 6.50 692865
2024-11-21 6.55 6.55 6.47 6.51 551824
2024-11-22 6.54 6.54 6.46 6.50 695199
2024-11-25 6.50 6.55 6.50 6.54 549384
2024-11-26 6.54 6.64 6.51 6.64 622522
2024-11-27 6.64 6.78 6.63 6.77 851681
2024-11-29 6.78 6.81 6.75 6.80 471754
2024-12-02 6.77 6.79 6.67 6.76 653204
2024-12-03 6.76 6.80 6.57 6.61 1439473
2024-12-04 6.61 6.65 6.54 6.59 684822
2024-12-05 6.55 6.60 6.51 6.54 706607
2024-12-06 6.64 6.74 6.61 6.74 1357673
2024-12-09 6.75 6.84 6.71 6.71 1205284
2024-12-10 6.66 6.73 6.60 6.60 922666
2024-12-11 6.61 6.72 6.60 6.68 1203207
2024-12-12 6.70 6.73 6.66 6.69 729455
2024-12-13 6.72 6.73 6.68 6.69 729604
2024-12-16 6.70 6.77 6.69 6.69 922632
2024-12-17 6.71 6.74 6.62 6.64 681111
2024-12-18 6.62 6.75 6.60 6.62 743766
2024-12-19 6.67 6.74 6.65 6.68 944482
2024-12-20 6.68 6.82 6.67 6.76 710676
2024-12-23 6.69 6.83 6.69 6.80 566546
2024-12-24 6.80 6.80 6.75 6.76 388537
2024-12-26 6.75 6.79 6.66 6.66 634266
2024-12-27 6.66 6.71 6.65 6.67 473421
2024-12-30 6.71 6.82 6.67 6.71 961622
2024-12-31 6.80 6.84 6.76 6.82 687887
2025-01-02 6.84 6.84 6.72 6.75 867508
2025-01-03 6.78 6.84 6.72 6.75 718546
2025-01-06 6.75 6.78 6.70 6.73 577395
2025-01-07 6.73 6.89 6.71 6.87 1956522
2025-01-08 6.88 6.91 6.77 6.78 963183
2025-01-10 6.78 6.90 6.75 6.82 1124916
2025-01-13 6.84 6.96 6.79 6.96 981219
2025-01-14 6.95 6.98 6.91 6.91 810185
2025-01-15 6.97 7.02 6.90 6.95 1298212
2025-01-16 6.98 7.00 6.92 6.99 669100
2025-01-17 7.01 7.01 6.94 6.98 662749
2025-01-21 7.00 7.09 6.98 7.02 1020578
2025-01-22 7.06 7.12 7.02 7.10 856846
2025-01-23 7.10 7.11 7.04 7.00 942868
2025-01-24 6.96 7.00 6.93 6.96 819155
2025-01-27 6.98 6.98 6.92 6.95 712353
2025-01-28 6.95 6.96 6.85 6.88 791259
2025-01-29 6.94 6.95 6.78 6.82 620768
2025-01-30 6.86 6.90 6.83 6.87 883270
2025-01-31 6.93 6.94 6.78 6.79 1116711
2025-02-03 6.75 6.87 6.75 6.86 1013916
2025-02-04 6.86 6.94 6.85 6.91 536566
2025-02-05 6.95 6.95 6.84 6.90 588035
2025-02-06 6.90 6.94 6.86 6.89 569950
2025-02-07 6.93 6.94 6.88 6.91 727017
2025-02-10 6.91 6.99 6.91 6.98 968342
2025-02-11 6.97 7.00 6.92 6.92 981687
2025-02-12 6.90 6.97 6.90 6.94 726058
2025-02-13 6.94 6.98 6.91 6.95 645007
2025-02-14 6.95 6.96 6.93 6.93 718713
2025-02-18 6.95 6.97 6.94 6.94 1104472
2025-02-19 6.94 6.98 6.93 6.95 1098253
2025-02-20 6.95 6.99 6.94 6.90 917901
2025-02-21 6.90 6.98 6.90 6.96 641610
2025-02-24 6.96 6.96 6.90 6.93 604105
2025-02-25 6.94 6.98 6.93 6.96 630018
2025-02-26 6.97 6.97 6.91 6.92 499722
2025-02-27 6.95 6.97 6.92 6.94 753442
2025-02-28 6.96 7.02 6.94 6.98 849493
2025-03-03 7.01 7.12 7.00 7.08 1051221
2025-03-04 7.06 7.10 6.96 7.04 1223936
2025-03-05 7.07 7.09 7.03 7.09 640760
2025-03-06 7.05 7.09 6.97 6.99 691669
2025-03-07 6.99 7.06 6.98 6.99 855521
2025-03-10 7.02 7.02 6.88 6.90 1188086
2025-03-11 6.90 6.95 6.81 6.84 1066233
2025-03-12 6.89 6.96 6.83 6.96 827734
2025-03-13 6.96 6.99 6.90 6.90 659460
2025-03-14 6.93 7.02 6.93 6.98 637448
2025-03-17 7.02 7.10 6.98 7.02 770252
2025-03-18 7.01 7.01 6.93 6.95 737607
2025-03-19 6.99 7.07 6.95 7.07 613594
2025-03-20 7.07 7.15 7.00 7.15 791848
2025-03-21 7.16 7.16 7.09 7.09 653177
2025-03-24 7.09 7.11 7.05 7.08 883681
2025-03-25 7.09 7.10 7.01 7.04 762266
2025-03-26 7.04 7.05 6.96 6.98 518707
2025-03-27 6.96 7.04 6.96 7.03 451686
2025-03-28 7.00 7.10 7.00 7.07 832000
2025-03-31 7.04 7.07 7.02 7.05 1280965
2025-04-01 7.05 7.10 7.02 7.10 648550
2025-04-02 7.09 7.09 7.03 7.04 710033
2025-04-03 6.95 6.98 6.75 6.83 1863247
2025-04-04 6.73 6.80 6.00 6.08 5952572
2025-04-07 5.63 5.97 5.29 5.83 4970619
2025-04-08 6.16 6.36 6.04 6.11 1972937
2025-04-09 6.05 6.60 5.95 6.59 2020690
2025-04-10 6.49 6.50 6.05 6.33 1210832
2025-04-11 6.28 6.38 6.07 6.25 1400567
2025-04-14 6.40 6.60 6.39 6.57 1219512
2025-04-15 6.60 6.68 6.51 6.53 870031
2025-04-16 6.50 6.67 6.43 6.55 631246
2025-04-17 6.60 6.67 6.58 6.63 682295
2025-04-21 6.60 6.65 6.49 6.58 719865
2025-04-22 6.61 6.68 6.61 6.55 481743
2025-04-23 6.67 6.67 6.51 6.58 892632
2025-04-24 6.62 6.73 6.53 6.66 613511
2025-04-25 6.68 6.74 6.65 6.70 469006
2025-04-28 6.73 6.80 6.70 6.79 507673
2025-04-29 6.85 6.89 6.82 6.88 1104597
2025-04-30 6.84 6.98 6.81 6.96 845910
2025-05-01 7.01 7.07 6.96 7.00 694306
2025-05-02 7.05 7.09 7.01 7.05 570301
2025-05-05 7.02 7.03 6.95 7.00 820261
2025-05-06 6.96 7.00 6.91 6.93 615530
2025-05-07 6.98 7.21 6.96 7.10 2011634
2025-05-08 7.18 7.20 7.08 7.08 862583
2025-05-09 7.14 7.14 7.05 7.09 844630
2025-05-12 7.16 7.22 7.11 7.15 916451
2025-05-13 7.19 7.21 7.16 7.20 801313
2025-05-14 7.22 7.23 7.00 7.01 1650563
2025-05-15 7.00 7.05 6.91 6.99 1373739
2025-05-16 7.05 7.16 7.01 7.16 766678
2025-05-19 7.10 7.17 7.10 7.15 563873
2025-05-20 7.19 7.19 7.12 7.15 604274
2025-05-21 7.15 7.18 7.04 7.03 852013
2025-05-22 7.06 7.06 6.93 7.00 807701
2025-05-23 6.95 7.05 6.95 7.04 488347
2025-05-27 7.07 7.09 7.01 7.02 596840
2025-05-28 7.05 7.11 7.03 7.06 651559
2025-05-29 7.13 7.20 7.13 7.17 1077888
2025-05-30 7.20 7.23 7.17 7.22 905347
2025-06-02 7.23 7.25 7.16 7.18 767729
2025-06-03 7.22 7.22 7.16 7.18 500530
2025-06-04 7.16 7.20 7.15 7.18 535462
2025-06-05 7.20 7.21 7.07 7.15 800705
2025-06-06 7.16 7.23 7.16 7.23 892908
2025-06-09 7.18 7.26 7.18 7.21 800037
2025-06-10 7.28 7.33 7.25 7.29 890390
2025-06-11 7.29 7.30 7.24 7.27 644604
2025-06-12 7.28 7.29 7.24 7.25 680571
2025-06-13 7.22 7.25 7.21 7.23 515051
2025-06-16 7.24 7.26 7.21 7.22 616636
2025-06-17 7.23 7.23 7.18 7.20 666961
2025-06-18 7.20 7.25 7.17 7.22 866928
2025-06-20 7.25 7.27 7.22 7.16 737896
2025-06-23 7.20 7.20 7.15 7.19 559806
2025-06-24 7.20 7.24 7.12 7.13 823535
2025-06-25 7.20 7.24 7.09 7.10 759923
2025-06-26 7.10 7.13 7.09 7.11 454608
2025-06-27 7.10 7.24 7.10 7.24 615209
2025-06-30 7.22 7.29 7.20 7.26 820661
2025-07-01 7.24 7.35 7.22 7.30 649080
2025-07-02 7.33 7.34 7.18 7.22 794384
2025-07-03 7.25 7.26 7.21 7.24 264696
2025-07-07 7.29 7.34 7.22 7.27 1480676
2025-07-08 7.30 7.32 7.21 7.21 930942
2025-07-09 7.25 7.30 7.19 7.23 794460
2025-07-10 7.21 7.28 7.21 7.23 813017
2025-07-11 7.24 7.27 7.21 7.22 709293

Explore More About FSCO

Coins representing dividend payouts and trends

FSCO Dividend History

Discover FS Credit Opportunities's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FSCO Stock Split History

Discover FS Credit Opportunities's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FSCO Historical Prices

Explore FS Credit Opportunities's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.