Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.74	17.74	17.71	17.72	382,798	+0.03(+0.16%)
Jan 30, 2023	17.70	17.70	17.68	17.69	241,773	+0.00(+0.00%)
Jan 27, 2023	17.72	17.72	17.69	17.69	315,063	-0.00(-0.03%)
Jan 26, 2023	17.72	17.72	17.68	17.70	175,973	+0.00(+0.00%)
Jan 25, 2023	17.75	17.75	17.70	17.70	286,527	-0.02(-0.11%)
Jan 24, 2023	17.74	17.74	17.68	17.72	365,266	+0.03(+0.16%)
Jan 23, 2023	17.70	17.71	17.69	17.69	353,552	-0.01(-0.05%)
Jan 20, 2023	17.72	17.72	17.69	17.70	424,542	-0.02(-0.13%)
Jan 19, 2023	17.73	17.73	17.71	17.72	491,589	+0.00(+0.03%)
Jan 18, 2023	17.77	17.77	17.71	17.71	1,289,104	+0.03(+0.19%)
Jan 17, 2023	17.66	17.69	17.66	17.68	1,887,203	+0.02(+0.13%)
Jan 13, 2023	17.69	17.71	17.65	17.66	206,490	-0.04(-0.21%)
Jan 12, 2023	17.72	17.72	17.66	17.70	473,782	+0.05(+0.29%)
Jan 11, 2023	17.68	17.68	17.62	17.64	1,029,145	+0.02(+0.13%)
Jan 10, 2023	17.64	17.64	17.61	17.62	499,625	-0.02(-0.11%)
Jan 09, 2023	17.68	17.68	17.61	17.64	724,733	+0.01(+0.08%)
Jan 06, 2023	17.57	17.63	17.55	17.63	816,356	+0.09(+0.51%)
Jan 05, 2023	17.54	17.57	17.47	17.54	483,200	-0.02(-0.11%)
Jan 04, 2023	17.57	17.59	17.54	17.56	314,599	+0.01(+0.08%)
Jan 03, 2023	17.55	17.56	17.54	17.54	873,532	+0.03(+0.19%)
Dec 30, 2022	17.55	17.55	17.51	17.51	3,570,609	-0.06(-0.32%)
Dec 29, 2022	17.61	17.61	17.55	17.57	8,978,050	+0.01(+0.05%)
Dec 28, 2022	17.57	17.57	17.54	17.56	29,012	+0.00(+0.00%)
Dec 27, 2022	17.56	17.57	17.55	17.56	61,658	-0.02(-0.13%)
Dec 23, 2022	17.55	17.59	17.55	17.58	83,397	+0.00(+0.03%)
Dec 22, 2022	17.58	17.58	17.55	17.57	58,645	+0.02(+0.13%)
Dec 21, 2022	17.58	17.58	17.55	17.55	73,990	+0.02(+0.13%)
Dec 20, 2022	17.54	17.56	17.52	17.53	932,408	-0.03(-0.16%)
Dec 19, 2022	17.56	17.58	17.53	17.56	700,936	-0.00(-0.03%)
Dec 16, 2022	17.57	17.61	17.54	17.56	483,502	+0.01(+0.03%)
Dec 15, 2022	17.61	17.61	17.54	17.56	30,237	+0.01(+0.08%)
Dec 14, 2022	17.56	17.61	17.52	17.54	48,403	-0.01(-0.08%)
Dec 13, 2022	17.58	17.64	17.55	17.56	42,806	+0.06(+0.32%)
Dec 12, 2022	17.52	17.57	17.50	17.50	32,946	-0.01(-0.05%)
Dec 09, 2022	17.51	17.59	17.51	17.51	25,507	-0.01(-0.06%)
Dec 08, 2022	17.53	17.57	17.51	17.52	33,411	-0.01(-0.06%)
Dec 07, 2022	17.53	17.61	17.52	17.53	126,988	+0.03(+0.20%)
Dec 06, 2022	17.49	17.50	17.49	17.49	7,725	+0.01(+0.05%)
Dec 05, 2022	17.49	17.50	17.47	17.49	15,564	-0.04(-0.21%)
Dec 02, 2022	17.48	17.53	17.48	17.52	303,637	-0.00(-0.03%)
Dec 01, 2022	17.51	17.55	17.50	17.53	35,284	+0.05(+0.29%)
Nov 30, 2022	17.43	17.49	17.41	17.48	35,841	+0.05(+0.30%)
Nov 29, 2022	17.44	17.44	17.41	17.42	3,863	-0.01(-0.05%)
Nov 28, 2022	17.45	17.46	17.42	17.43	514,041	+0.00(+0.00%)
Nov 25, 2022	17.43	17.44	17.43	17.43	2,366	+0.00(+0.03%)
Nov 23, 2022	17.42	17.47	17.41	17.43	418,411	+0.02(+0.13%)
Nov 22, 2022	17.39	17.44	17.39	17.41	17,794	+0.03(+0.15%)
Nov 21, 2022	17.40	17.40	17.38	17.38	5,921	-0.00(-0.01%)
Nov 18, 2022	17.40	17.43	17.38	17.38	40,314	-0.01(-0.06%)
Nov 17, 2022	17.37	17.45	17.37	17.39	68,194	-0.04(-0.25%)
Nov 16, 2022	17.45	17.52	17.39	17.44	716,909	+0.04(+0.23%)
Nov 15, 2022	17.38	17.43	17.37	17.40	55,979	+0.05(+0.30%)
Nov 14, 2022	17.28	17.35	17.21	17.34	79,200	+0.05(+0.29%)
Nov 11, 2022	17.29	17.30	17.29	17.29	1,351	-0.01(-0.05%)
Nov 10, 2022	17.27	17.31	17.23	17.30	6,027	+0.16(+0.95%)
Nov 09, 2022	17.11	17.15	17.11	17.14	73,970	+0.03(+0.19%)
Nov 08, 2022	17.08	17.11	17.08	17.11	61,360	+0.05(+0.28%)
Nov 07, 2022	17.13	17.15	16.98	17.06	1,071,180	-0.09(-0.53%)
Nov 04, 2022	17.13	17.16	17.11	17.15	26,721	+0.03(+0.17%)
Nov 03, 2022	17.10	17.12	17.10	17.12	1,434	-0.02(-0.12%)
Nov 02, 2022	17.17		17.14	17.14	11,410	-0.01(-0.09%)

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.

(NY: FSIG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: FSIG )

Historical Prices

Sections

Services