FOS Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.26	0.27	0.26	0.26	0.26	4.00%	11,900
Oct 22, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Oct 21, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Oct 20, 2025	0.25	0.25	0.25	0.25	0.25	-1.96%	10,423
Oct 17, 2025	0.26	0.26	0.26	0.26	0.26	-5.56%	19,297
Oct 16, 2025	0.28	0.29	0.27	0.27	0.27	-1.82%	170,150
Oct 15, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 14, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 13, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 10, 2025	0.29	0.29	0.28	0.28	0.28	-5.17%	82,495
Oct 9, 2025	0.29	0.29	0.29	0.29	0.29	-	104
Oct 8, 2025	0.29	0.29	0.29	0.29	0.29	-	104
Oct 7, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Oct 6, 2025	0.29	0.29	0.29	0.29	0.29	-	20,145
Oct 5, 2025	0.29	0.29	0.29	0.29	0.29	-	20,145
Oct 3, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Oct 2, 2025	0.29	0.29	0.29	0.29	0.29	-	22,000
Oct 1, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Sep 30, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	54,686
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Sep 26, 2025	0.30	0.30	0.30	0.30	0.29	3.45%	5,437
Sep 25, 2025	0.29	0.29	0.29	0.29	0.28	1.75%	4,227
Sep 24, 2025	0.29	0.29	0.29	0.29	0.28	-5.00%	34,629
Sep 23, 2025	0.30	0.30	0.30	0.30	0.29	-	-
Sep 22, 2025	0.30	0.30	0.30	0.30	0.29	-	20,000
Sep 19, 2025	0.30	0.30	0.30	0.30	0.29	-	-
Sep 18, 2025	0.30	0.30	0.30	0.30	0.29	-1.64%	20,200
Sep 17, 2025	0.31	0.31	0.31	0.31	0.29	-	-
Sep 16, 2025	0.31	0.31	0.31	0.31	0.29	-	-
Sep 15, 2025	0.31	0.31	0.31	0.31	0.29	-	-
Sep 12, 2025	0.31	0.31	0.31	0.31	0.29	1.67%	5,000
Sep 11, 2025	0.30	0.30	0.30	0.30	0.29	-1.64%	30,000
Sep 10, 2025	0.31	0.31	0.31	0.31	0.29	-	-
Sep 9, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	2,345
Sep 8, 2025	0.31	0.31	0.31	0.31	0.30	3.33%	107,465
Sep 5, 2025	0.30	0.30	0.30	0.30	0.29	-	-
Sep 4, 2025	0.30	0.30	0.30	0.30	0.29	1.69%	65,429
Sep 3, 2025	0.30	0.30	0.30	0.30	0.29	5.36%	145,000
Sep 2, 2025	0.28	0.28	0.28	0.28	0.27	-	-
Sep 1, 2025	0.28	0.28	0.28	0.28	0.27	-	1,541
Aug 31, 2025	0.28	0.28	0.28	0.28	0.27	1.82%	1,541
Aug 29, 2025	0.28	0.28	0.28	0.28	0.27	-11.29%	46,370
Aug 28, 2025	0.29	0.31	0.27	0.31	0.30	3.33%	108,473
Aug 27, 2025	0.30	0.30	0.30	0.30	0.29	-1.64%	100,000
Aug 26, 2025	0.31	0.31	0.31	0.31	0.29	-4.69%	35,432
Aug 25, 2025	0.32	0.32	0.32	0.32	0.31	-	-
Aug 22, 2025	0.32	0.32	0.32	0.32	0.31	-	10,729
Aug 21, 2025	0.32	0.32	0.32	0.32	0.31	-	10,729
Aug 20, 2025	0.32	0.32	0.32	0.32	0.31	-	3,056
Aug 19, 2025	0.32	0.32	0.32	0.32	0.31	-	-