FSA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.32	1.32	1.25	1.26	1.26	-1.56%	89,422
Jun 1, 2026	1.32	1.34	1.28	1.28	1.28	-5.19%	17,563
May 29, 2026	1.33	1.35	1.33	1.35	1.35	-	1,000
May 28, 2026	1.32	1.35	1.32	1.35	1.35	1.89%	5,429
May 27, 2026	1.35	1.37	1.33	1.33	1.33	-2.93%	35,890
May 26, 2026	1.33	1.40	1.30	1.37	1.37	1.49%	40,110
May 25, 2026	1.25	1.35	1.25	1.35	1.35	10.25%	590
May 19, 2026	1.18	1.22	1.18	1.22	1.22	4.72%	7,162
May 15, 2026	1.17	1.17	1.16	1.17	1.17	2.64%	66,560
May 14, 2026	1.15	1.15	1.14	1.14	1.14	-2.58%	23,252
May 13, 2026	1.14	1.17	1.14	1.17	1.17	1.30%	85,190
May 12, 2026	1.15	1.15	1.15	1.15	1.15	-0.86%	9,580
May 11, 2026	1.16	1.16	1.15	1.16	1.16	0.43%	33,622
May 8, 2026	1.16	1.16	1.16	1.16	1.16	0.43%	8
May 5, 2026	1.17	1.17	1.14	1.15	1.15	-1.71%	2,045
May 4, 2026	1.17	1.17	1.17	1.17	1.17	-	5,500
May 1, 2026	1.18	1.18	1.17	1.17	1.17	0.43%	9,327
Apr 30, 2026	1.17	1.17	1.17	1.17	1.17	-	5,005
Apr 29, 2026	1.17	1.17	1.17	1.17	1.17	-	4
Apr 28, 2026	1.17	1.17	1.17	1.17	1.17	-0.43%	503
Apr 27, 2026	1.17	1.18	1.17	1.17	1.17	-	867
Apr 24, 2026	1.17	1.17	1.17	1.17	1.17	-0.85%	5,493
Apr 23, 2026	1.19	1.19	1.18	1.18	1.18	-0.42%	25
Apr 22, 2026	1.19	1.19	1.19	1.19	1.19	-	11
Apr 21, 2026	1.19	1.19	1.19	1.19	1.19	2.60%	1,680
Apr 20, 2026	1.17	1.17	1.15	1.16	1.16	-1.28%	902
Apr 17, 2026	1.17	1.17	1.17	1.17	1.17	7.34%	859
Apr 16, 2026	1.16	1.16	1.09	1.09	1.09	-5.22%	22,944
Apr 15, 2026	1.17	1.17	1.15	1.15	1.15	-0.86%	8,463
Apr 10, 2026	1.19	1.19	1.16	1.16	1.16	-2.93%	1,001
Apr 8, 2026	1.16	1.20	1.16	1.20	1.20	3.02%	2,339
Apr 7, 2026	1.16	1.16	1.16	1.16	1.16	0.43%	2,780
Apr 2, 2026	1.15	1.16	1.09	1.16	1.16	0.43%	34,137
Apr 1, 2026	1.18	1.18	1.10	1.15	1.15	-	137,736
Mar 31, 2026	1.15	1.15	1.15	1.15	1.15	-	2,391
Mar 30, 2026	1.15	1.16	1.15	1.15	1.15	-	65,907
Mar 27, 2026	1.15	1.15	1.15	1.15	1.15	-	46,250
Mar 26, 2026	1.15	1.15	1.15	1.15	1.15	-	17,874
Mar 25, 2026	1.15	1.15	1.15	1.15	1.15	-	10,771
Mar 24, 2026	1.16	1.16	1.14	1.15	1.15	-0.43%	15,194
Mar 23, 2026	1.17	1.17	1.14	1.16	1.16	-1.28%	25,669
Mar 20, 2026	1.17	1.17	1.17	1.17	1.17	-1.68%	1,649
Mar 19, 2026	1.19	1.19	1.19	1.19	1.19	-0.42%	40,000
Mar 18, 2026	1.20	1.20	1.20	1.20	1.20	0.42%	2,931
Mar 17, 2026	1.19	1.19	1.19	1.19	1.19	3.48%	382
Mar 16, 2026	1.16	1.17	1.15	1.15	1.15	-0.86%	69,218
Mar 13, 2026	1.15	1.16	1.15	1.16	1.16	-2.93%	1,359
Mar 11, 2026	1.15	1.20	1.15	1.20	1.20	3.91%	817
Mar 10, 2026	1.20	1.20	1.15	1.15	1.15	-3.36%	50,000
Mar 9, 2026	1.19	1.20	1.19	1.19	1.19	1.71%	7,717