FSA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.96	0.96	0.95	0.95	0.95	-1.04%	20,525
Aug 11, 2025	0.94	0.96	0.94	0.96	0.96	2.67%	10,000
Aug 10, 2025	0.94	0.94	0.94	0.94	0.94	0.86%	2
Aug 8, 2025	0.93	0.93	0.93	0.93	0.93	-2.42%	100
Aug 7, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Aug 6, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	55,087
Aug 5, 2025	0.94	0.95	0.94	0.95	0.95	2.72%	30,954
Aug 4, 2025	0.92	0.92	0.92	0.92	0.92	-	1,076
Aug 1, 2025	0.92	0.92	0.92	0.92	0.92	-2.13%	1,501
Jul 31, 2025	0.93	0.94	0.91	0.94	0.94	1.62%	9,084
Jul 30, 2025	0.95	0.95	0.91	0.93	0.93	-1.60%	30,534
Jul 29, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Jul 28, 2025	0.94	0.94	0.94	0.94	0.94	-	4,707
Jul 25, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Jul 24, 2025	0.96	0.96	0.94	0.94	0.94	-	2,302
Jul 23, 2025	0.96	0.97	0.94	0.94	0.94	-	31,246
Jul 22, 2025	0.96	0.96	0.94	0.94	0.94	-2.08%	6,633
Jul 21, 2025	0.95	0.96	0.95	0.96	0.96	-0.52%	65
Jul 18, 2025	0.95	0.97	0.95	0.97	0.97	3.76%	2,093
Jul 17, 2025	0.95	0.95	0.93	0.93	0.93	-2.11%	275
Jul 16, 2025	0.95	0.95	0.95	0.95	0.95	-	16,115
Jul 15, 2025	0.93	0.95	0.93	0.95	0.95	2.15%	76,433
Jul 14, 2025	0.90	0.93	0.90	0.93	0.93	4.49%	28,739
Jul 11, 2025	0.92	0.92	0.89	0.89	0.89	-3.26%	167
Jul 10, 2025	0.92	0.92	0.92	0.92	0.92	1.66%	7,839
Jul 9, 2025	0.89	0.91	0.89	0.91	0.91	-0.55%	3
Jul 8, 2025	0.89	0.91	0.89	0.91	0.91	-	2
Jul 7, 2025	0.90	0.91	0.90	0.91	0.91	-	7,917
Jul 4, 2025	0.89	0.91	0.89	0.91	0.91	-	5,128
Jul 3, 2025	0.89	0.91	0.89	0.91	0.91	4.60%	8,170
Jul 2, 2025	0.87	0.87	0.87	0.87	0.87	-3.33%	2,876
Jul 1, 2025	0.87	0.90	0.87	0.90	0.90	6.51%	90,815
Jun 30, 2025	0.84	0.85	0.84	0.85	0.85	-1.74%	20,000
Jun 27, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	18,498
Jun 26, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	64,722
Jun 25, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	27,201
Jun 24, 2025	0.83	0.85	0.83	0.84	0.84	1.21%	5,910
Jun 23, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	2,228
Jun 20, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jun 19, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jun 18, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	4,000
Jun 17, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	4,634
Jun 16, 2025	0.84	0.84	0.83	0.83	0.83	-1.79%	19,558
Jun 13, 2025	0.84	0.86	0.84	0.84	0.84	-1.75%	4,318
Jun 12, 2025	0.84	0.86	0.84	0.86	0.86	-	63
Jun 11, 2025	0.85	0.86	0.85	0.86	0.86	-0.58%	49,574
Jun 10, 2025	0.82	0.86	0.82	0.86	0.86	4.88%	42,635
Jun 6, 2025	0.84	0.84	0.82	0.82	0.82	-0.61%	6,150
Jun 5, 2025	0.83	0.83	0.83	0.83	0.83	2.48%	23,922
Jun 4, 2025	0.81	0.81	0.81	0.81	0.81	-	-